Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2016	3.23	373,980	3.22	3.30	3.18	0	0	0
02/11/2016	3.22	321,600	3.22	3.23	3.21	0	0	0
01/11/2016	3.22	228,330	3.24	3.25	3.21	0	0	0
31/10/2016	3.24	316,460	3.28	3.30	3.24	0	56,040	-0.5
28/10/2016	3.28	895,610	3.25	3.32	3.25	18,010	13,000	0.0
27/10/2016	3.25	1,235,620	3.15	3.26	3.11	0	0	0
26/10/2016	3.15	152,350	3.08	3.17	3.08	0	0	0
25/10/2016	3.08	485,930	3.12	3.14	3.06	0	0	0
24/10/2016	3.12	293,500	3.16	3.17	3.12	90	0	0.0
21/10/2016	3.16	176,940	3.18	3.22	3.14	0	0	0
20/10/2016	3.18	94,180	3.23	3.26	3.14	0	0	0
19/10/2016	3.23	1,271,640	3.12	3.25	3.14	16,000	0	0.1
18/10/2016	3.12	235,360	3.08	3.13	3.06	0	0	0
17/10/2016	3.08	87,200	3.07	3.10	3.03	0	0	0
14/10/2016	3.07	367,930	3.03	3.14	3.02	50,000	0	0.4
13/10/2016	3.03	72,770	3.02	3.03	3.02	0	0	0
12/10/2016	3.02	203,430	3.02	3.03	3.02	40,000	0	0.3
11/10/2016	3.02	348,360	3.01	3.02	3.01	0	0	0
10/10/2016	3.01	124,230	3.03	3.04	3.01	1,300	0	0.0
07/10/2016	3.03	248,710	3.02	3.06	2.99	0	0	0
06/10/2016	3.02	323,240	3.02	3.06	3.01	0	30	-0.0
05/10/2016	3.02	180,180	3.01	3.05	2.99	0	0	0
04/10/2016	3.01	182,690	2.99	3.02	2.98	0	2,500	-0.0
03/10/2016	2.99	813,250	2.84	3.03	2.99	20,020	7,900	0.1
30/09/2016	2.84	310,350	2.79	2.94	2.79	0	0	0
29/09/2016	2.79	102,790	2.82	2.82	2.77	10	0	0
28/09/2016	2.82	335,950	2.80	2.84	2.80	0	0	0
27/09/2016	2.80	271,280	2.84	2.84	2.79	0	0	0
26/09/2016	2.84	100,490	2.88	2.88	2.80	0	10,000	-0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 4%
23/09/2016	2.88	92,520	2.79	2.88	2.83	0	3,000	-0.0
22/09/2016	2.79	142,840	2.77	2.80	2.74	0	0	0
21/09/2016	2.77	158,040	2.74	2.80	2.73	0	0	0
20/09/2016	2.74	117,670	2.69	2.84	2.70	0	0	0
19/09/2016	2.69	213,410	2.70	2.72	2.67	0	78,270	-0.6
16/09/2016	2.70	221,370	2.70	2.75	2.52	0	82,830	-0.6
15/09/2016	2.70	267,860	2.86	2.86	2.67	0	63,640	-0.5
14/09/2016	2.86	98,540	2.88	2.88	2.84	0	43,340	-0.4
13/09/2016	2.88	1,051,610	2.91	2.93	2.88	0	225,000	-1.9
12/09/2016	2.91	170,020	2.98	2.98	2.91	0	61,920	-0.5
09/09/2016	2.98	29,620	3.01	3.01	2.98	0	8,000	-0.1
08/09/2016	3.01	254,970	2.98	3.01	2.98	0	135,070	-1.1
07/09/2016	2.98	552,470	2.98	3.05	2.98	20,000	222,830	-1.7
06/09/2016	2.98	240,220	2.98	3.01	2.98	0	81,480	-0.7
05/09/2016	2.98	367,300	3.05	3.08	2.98	0	161,350	-1.4
01/09/2016	3.05	950,100	2.87	3.05	2.87	10,000	0	0.1
31/08/2016	2.87	112,770	2.91	2.91	2.87	0	0	0
30/08/2016	2.91	101,870	2.87	2.91	2.87	0	4,980	-0.0
29/08/2016	2.87	137,040	2.91	2.91	2.87	0	400	-0.0
26/08/2016	2.91	199,350	2.91	2.94	2.87	20,000	21,400	-0.0
25/08/2016	2.91	124,550	2.87	2.91	2.84	0	4,500	-0.0
24/08/2016	2.87	145,480	2.91	2.91	2.84	0	0	0
23/08/2016	2.91	129,890	2.91	2.91	2.87	0	0	0
22/08/2016	2.91	166,370	2.94	2.94	2.87	0	0	0
19/08/2016	2.94	156,160	3.01	3.01	2.94	0	5,000	-0.0
18/08/2016	3.01	445,870	3.01	3.01	2.94	0	15,000	-0.1
17/08/2016	3.01	315,000	3.01	3.01	2.98	0	0	0
16/08/2016	3.01	133,510	3.05	3.05	2.98	0	0	0
15/08/2016	3.05	69,400	3.05	3.05	2.98	0	11,320	-0.1
12/08/2016	3.05	237,990	3.08	3.08	3.01	0	4,080	-0.0
11/08/2016	3.08	106,220	3.05	3.08	3.01	20,000	0	0.2
10/08/2016	3.05	195,790	3.01	3.05	2.98	0	2,700	-0.0
09/08/2016	3.01	30,790	2.98	3.01	2.98	0	0	0
08/08/2016	2.98	254,210	2.98	3.01	2.94	0	0	0
05/08/2016	2.98	305,330	3.01	3.01	2.94	0	0	0
04/08/2016	3.01	258,300	3.01	3.05	2.98	39,000	0	0.3
03/08/2016	3.01	203,870	3.01	3.05	2.98	10,000	0	0.1
02/08/2016	3.01	488,900	3.08	3.08	3.01	10,000	120,500	-1.0
01/08/2016	3.08	73,140	3.08	3.08	3.05	15,000	0	0.1
29/07/2016	3.08	1,149,000	3.08	3.12	3.05	515,520	0	4.5
28/07/2016	3.08	1,290,800	3.08	3.12	3.05	0	58,000	-0.5
27/07/2016	3.08	166,840	3.08	3.12	3.08	0	0	0
26/07/2016	3.08	696,730	3.08	3.12	3.08	200,000	13,600	1.6
25/07/2016	3.08	415,980	3.15	3.15	3.08	0	200	-0.0
22/07/2016	3.15	1,177,690	3.15	3.15	3.08	0	70,000	-0.6
21/07/2016	3.15	519,710	3.15	3.19	3.12	4,000	0	0.0
20/07/2016	3.15	197,240	3.19	3.19	3.15	1,000	0	0.0
19/07/2016	3.19	816,690	3.19	3.22	3.15	207,460	0	1.9
18/07/2016	3.19	610,380	3.15	3.22	3.15	0	0	0
15/07/2016	3.15	1,387,060	3.19	3.22	3.15	0	0	0
14/07/2016	3.19	989,860	3.19	3.26	3.19	184,000	5,000	1.6
13/07/2016	3.19	745,450	3.19	3.22	3.19	216,210	24,370	1.7
12/07/2016	3.19	607,800	3.22	3.22	3.15	10,000	0	0.1
11/07/2016	3.22	1,680,810	3.19	3.26	3.15	156,320	16,980	1.3
08/07/2016	3.19	787,220	3.19	3.22	3.12	53,050	0	0.5
07/07/2016	3.19	1,809,470	3.12	3.22	3.12	20,000	19,650	0.0
06/07/2016	3.12	550,880	3.12	3.15	3.08	0	30,760	-0.3
05/07/2016	3.12	794,000	3.08	3.15	3.08	30,000	0	0.3
04/07/2016	3.08	512,890	3.12	3.12	3.08	300	20,030	-0.2
01/07/2016	3.12	576,520	3.08	3.12	3.08	0	0	0
30/06/2016	3.08	482,860	3.12	3.15	3.08	0	0	0
29/06/2016	3.12	704,480	3.05	3.15	3.08	7,000	0	0.1
28/06/2016	3.05	602,580	3.05	3.12	3.01	0	0	0
27/06/2016	3.05	578,360	3.05	3.05	2.98	0	0	0
24/06/2016	3.05	1,878,670	3.12	3.12	2.91	208,150	31,800	1.6
23/06/2016	3.12	722,530	3.12	3.12	3.08	0	99,700	-0.9
22/06/2016	3.12	427,300	3.08	3.12	3.08	3,000	0	0.0
21/06/2016	3.08	797,170	3.08	3.15	3.08	0	0	0
20/06/2016	3.08	1,007,670	3.08	3.12	3.08	200,000	10,000	1.7
17/06/2016	3.08	636,480	3.08	3.12	3.08	252,000	0	2.2
16/06/2016	3.08	381,330	3.15	3.15	3.08	8,950	3,000	0.1

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.16	-1.63%	24,856,400	-541,280	0	9.35 9.82 9.56
2 tháng (2026-04-20)	-0.82	-7.85%	53,002,300	-2,945,453	0	9.35 10.45 9.56
3 tháng (2026-03-23)	-0.42	-4.18%	108,694,500	-1,441,453	7.7	9.35 10.70 9.56
6 tháng (2025-12-22)	-1.37	-12.45%	279,301,700	-9,767,953	-80.9	9.35 11.35 9.56
12 tháng (2025-06-24)	-0.61	-5.93%	866,715,500	-8,764,153	-72.8	9.35 14.20 9.56
24 tháng (2024-07-01)	-1.94	-16.78%	1,393,264,800	-9,010,951	-80.9	8.67 14.20 9.56
36 tháng (2023-07-05)	-0.26	-2.65%	2,107,249,500	-15,067,480	-185.5	8.04 14.20 9.56
60 tháng (2021-07-15)	-3.28	-25.40%	3,842,790,100	-3,628,622	112.5	5.06 20.05 9.56

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH