Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/03/2018	4.67	31,440	4.85	4.85	4.52	0	16,430	-0.3
28/02/2018	4.85	11,050	4.90	4.90	4.83	0	0	0
27/02/2018	4.90	46,230	4.96	4.96	4.67	0	27,030	-0.5
26/02/2018	4.96	8,280	4.96	4.96	4.90	0	0	0
23/02/2018	4.96	29,790	5.05	5.05	4.85	0	20,730	-0.4
22/02/2018	5.05	2,730	5.02	5.08	5.05	0	0	0
21/02/2018	5.02	105,880	5.02	5.11	4.82	0	14,290	-0.2
13/02/2018	5.02	41,650	4.99	5.11	4.82	0	25,320	-0.4
12/02/2018	4.99	6,280	4.96	4.99	4.93	0	0	0
09/02/2018	4.96	21,110	4.87	4.96	4.54	0	0	0
08/02/2018	4.87	8,670	4.83	4.93	4.73	0	0	0
07/02/2018	4.83	134,190	4.82	4.96	4.67	0	0	0
06/02/2018	4.82	166,270	4.82	4.96	4.48	0	0	0
05/02/2018	4.82	5,830	4.82	4.96	4.66	0	0	0
02/02/2018	4.82	10,630	4.82	4.85	4.79	0	0	0
01/02/2018	4.82	5,060	4.85	4.85	4.67	0	0	0
31/01/2018	4.85	14,620	4.82	4.87	4.82	0	0	0
30/01/2018	4.82	20,740	4.92	4.92	4.73	0	100	-0.0
29/01/2018	4.92	72,860	4.96	4.96	4.67	0	710	-0.0
26/01/2018	4.96	30,670	4.96	4.96	4.67	0	1,610	-0.0
25/01/2018	4.96	72,030	4.99	5.05	4.76	0	39,230	-0.7
22/01/2018	4.99	46,690	5.06	5.06	4.96	0	0	0
19/01/2018	5.06	77,950	5.06	5.11	4.93	0	0	0
18/01/2018	5.06	50,070	5.06	5.06	4.99	0	0	0
17/01/2018	5.06	39,240	5.08	5.08	4.99	0	0	0
16/01/2018	5.08	41,930	5.08	5.11	4.99	0	0	0
15/01/2018	5.08	41,260	5.08	5.08	5.02	0	0	0
12/01/2018	5.08	41,080	5.18	5.20	5.05	0	0	0
11/01/2018	5.18	53,260	5.17	5.23	5.11	0	0	0
10/01/2018	5.17	51,940	5.18	5.18	5.11	0	0	0
09/01/2018	5.18	38,760	5.20	5.20	5.14	0	0	0
08/01/2018	5.20	63,570	5.17	5.20	5.11	35,980	0	0.6
05/01/2018	5.17	38,860	5.17	5.17	4.99	0	0	0
04/01/2018	5.17	31,650	5.17	5.25	5.11	0	0	0
03/01/2018	5.17	31,650	5.11	5.17	5.11	12,000	0	0.2
02/01/2018	5.11	44,560	5.17	5.17	5.05	0	0	0
29/12/2017	5.17	35,250	5.17	5.20	5.14	0	0	0
28/12/2017	5.17	40,850	5.17	5.20	5.08	80	0	0.0
27/12/2017	5.17	49,370	5.17	5.23	5.14	0	0	0
26/12/2017	5.17	39,620	5.25	5.28	5.17	0	0	0
25/12/2017	5.25	38,630	5.25	5.34	5.20	0	0	0
22/12/2017	5.25	42,350	5.25	5.34	5.25	0	0	0
21/12/2017	5.25	42,170	5.28	5.34	5.14	0	0	0
20/12/2017	5.28	53,620	5.34	5.37	5.23	0	0	0
19/12/2017	5.34	70,070	5.34	5.46	5.25	0	0	0
18/12/2017	5.34	106,960	5.09	5.34	5.05	0	0	0
15/12/2017	5.09	35,750	5.08	5.17	5.04	10	0	0.0
14/12/2017	5.08	46,310	4.99	5.08	4.99	0	0	0
13/12/2017	4.99	55,320	4.96	5.05	4.93	0	0	0
12/12/2017	4.96	35,590	4.96	4.99	4.90	0	0	0
11/12/2017	4.96	61,100	4.99	5.02	4.95	0	0	0
08/12/2017	4.99	38,710	5.02	5.02	4.82	0	0	0
07/12/2017	5.02	59,630	5.02	5.02	4.96	0	0	0
06/12/2017	5.02	34,780	5.02	5.05	4.96	0	0	0
05/12/2017	5.02	35,220	5.02	5.04	4.96	0	0	0
04/12/2017	5.02	45,230	5.05	5.08	4.87	0	0	0
01/12/2017	5.05	36,750	5.06	5.08	5.02	0	0	0
30/11/2017	5.06	36,180	5.08	5.08	4.96	0	0	0
29/11/2017	5.08	42,440	5.11	5.11	5.02	10	0	0.0
28/11/2017	5.11	26,560	5.08	5.14	5.02	0	0	0
27/11/2017	5.08	25,850	4.96	5.08	4.96	0	0	0
24/11/2017	4.96	73,070	5.08	5.08	4.96	25,160	0	0.4
23/11/2017	5.08	19,490	5.08	5.11	5.02	0	0	0
22/11/2017	5.08	26,240	5.11	5.11	5.05	0	0	0
21/11/2017	5.11	61,210	5.11	5.14	4.99	14,840	0	0.3
20/11/2017	5.11	198,630	5.08	5.14	4.96	38,920	0	0.7
17/11/2017	5.08	24,060	5.05	5.08	5.02	0	0	0
16/11/2017	5.05	4,400	5.02	5.08	4.93	0	0	0
15/11/2017	5.02	11,690	5.08	5.14	4.99	0	0	0
14/11/2017	5.08	2,350	4.96	5.08	4.96	0	0	0
13/11/2017	4.96	112,400	5.14	5.14	4.82	0	0	0
10/11/2017	5.14	100,030	5.14	5.14	4.93	0	0	0
09/11/2017	5.14	103,280	5.23	5.23	5.14	0	0	0
08/11/2017	5.23	100,730	5.20	5.25	5.14	0	0	0
07/11/2017	5.20	106,540	5.20	5.23	5.08	90,000	0	1.6
06/11/2017	5.20	14,310	5.25	5.28	5.17	0	0	0
03/11/2017	5.25	48,560	4.93	5.25	4.93	12,330	0	0.2
02/11/2017	4.93	6,730	4.90	4.93	4.79	0	0	0
01/11/2017	4.90	2,670	4.90	4.93	4.90	0	0	0
31/10/2017	4.90	10,960	4.90	4.93	4.82	0	0	0
30/10/2017	4.90	65,450	4.99	5.05	4.90	0	0	0
27/10/2017	4.99	27,720	5.08	5.09	4.87	0	0	0
26/10/2017	5.08	35,960	5.11	5.15	5.05	0	0	0
25/10/2017	5.11	39,250	5.17	5.20	5.11	0	0	0
24/10/2017	5.17	41,020	5.23	5.25	5.11	0	20	-0.0
23/10/2017	5.23	217,740	5.25	5.34	5.02	0	0	0
20/10/2017	5.25	45,890	5.25	5.37	5.23	0	0	0
19/10/2017	5.25	45,410	5.25	5.28	5.11	0	0	0
18/10/2017	5.25	48,320	5.31	5.31	5.20	0	0	0
17/10/2017	5.31	64,310	5.39	5.39	5.25	20	0	0.0
16/10/2017	5.39	52,260	5.39	5.40	5.34	0	0	0
13/10/2017	5.39	90,880	5.40	5.43	5.36	0	0	0
12/10/2017	5.40	107,470	5.43	5.46	5.37	0	0	0
11/10/2017	5.43	124,800	5.46	5.52	5.43	0	0	0
10/10/2017	5.46	149,310	5.53	5.55	5.40	0	0	0
09/10/2017	5.53	141,260	5.52	5.58	5.49	0	0	0
06/10/2017	5.52	105,100	5.49	5.55	5.46	0	0	0
05/10/2017	5.49	112,380	5.43	5.55	5.43	0	0	0
04/10/2017	5.43	102,630	5.39	5.46	5.37	0	0	0
03/10/2017	5.39	122,690	5.31	5.40	5.24	0	0	0

Page:
<<
21
22
23

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.19	-10.05%	2,843,700	-3,200	0	1.50 1.89 1.70
2 tháng (2026-05-29)	-0.19	-10.05%	2,843,700	-3,200	0	1.50 1.89 1.70
3 tháng (2026-04-29)	-0.19	-10.05%	2,843,700	-3,200	0	1.50 1.89 1.70
6 tháng (2026-01-29)	-0.19	-10.05%	2,843,700	-3,200	0	1.50 1.89 1.70
12 tháng (2025-08-04)	-1.07	-38.63%	64,577,400	-452,100	-0.6	1.50 2.93 1.70
24 tháng (2024-08-07)	-3.33	-66.20%	431,294,800	691,426	3.3	1.50 6 1.70
36 tháng (2023-08-14)	-6.61	-79.54%	856,909,600	628,351	2.0	1.50 8.31 1.70
60 tháng (2021-08-23)	-7.74	-81.99%	1,486,186,900	760,830	-2.4	1.50 20.46 1.70

CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

THỐNG KÊ GIAO DỊCH