Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/09/2015	5.47	167,050	5.47	5.47	5.41	0	0	0
03/09/2015	5.47	392,110	5.47	5.53	5.41	73,110	1,150	0.6
01/09/2015	5.47	351,160	5.35	5.60	5.35	1,000	0	0.0
31/08/2015	5.35	183,430	5.35	5.41	5.35	0	0	0
28/08/2015	5.35	105,710	5.35	5.41	5.35	0	0	0
27/08/2015	5.35	313,260	5.41	5.41	5.35	0	0	0
26/08/2015	5.41	146,620	5.41	5.53	5.35	0	0	0
25/08/2015	5.41	544,160	5.41	5.41	5.22	9,000	70,000	-0.5
24/08/2015	5.41	1,000,430	5.66	5.66	5.28	171,750	70,000	0.9
21/08/2015	5.66	1,006,910	5.66	5.72	5.47	258,680	30,000	2.1
20/08/2015	5.66	622,300	5.53	5.78	5.53	355,100	105,000	2.2
19/08/2015	5.53	130,590	5.53	5.60	5.47	385,000	0	3.4
18/08/2015	5.53	373,700	5.53	5.60	5.47	0	0	0
17/08/2015	5.53	624,200	5.66	5.66	5.53	0	0	0
14/08/2015	5.66	633,360	5.47	5.66	5.35	30,000	5,000	0.2
13/08/2015	5.47	589,060	5.41	5.47	5.28	150,000	0	1.3
12/08/2015	5.41	268,030	5.47	5.47	5.35	101,750	0	0.9
11/08/2015	5.47	195,810	5.60	5.60	5.47	0	0	0
10/08/2015	5.60	439,360	5.35	5.60	5.35	0	0	0
07/08/2015	5.35	78,630	5.35	5.35	5.28	0	0	0
06/08/2015	5.35	169,630	5.41	5.41	5.28	0	0	0
05/08/2015	5.41	228,050	5.28	5.41	5.28	37,510	4,000	0.3
04/08/2015	5.28	271,230	5.35	5.35	5.28	0	0	0
03/08/2015	5.35	463,120	5.41	5.41	5.28	0	0	0
31/07/2015	5.41	317,380	5.41	5.53	5.41	50,000	0	0.4
30/07/2015	5.41	408,890	5.35	5.47	5.35	50,000	85,000	-0.3
29/07/2015	5.35	223,490	5.35	5.53	5.35	0	0	0
28/07/2015	5.35	640,250	5.60	5.60	5.35	60,000	100,000	-0.4
27/07/2015	5.60	352,880	5.66	5.72	5.60	0	103,000	-0.9
24/07/2015	5.66	241,540	5.60	5.72	5.60	1,000	1,000	0
23/07/2015	5.60	558,520	5.72	5.78	5.60	0	200,000	-1.8
22/07/2015	5.72	495,280	5.66	5.78	5.60	0	100,000	-0.9
21/07/2015	5.66	170,680	5.60	5.72	5.53	0	0	0
20/07/2015	5.60	350,600	5.72	5.72	5.60	0	0	0
17/07/2015	5.72	795,620	5.66	5.91	5.66	0	0	0
16/07/2015	5.66	383,440	5.78	5.78	5.60	0	100,000	-0.9
15/07/2015	5.78	310,670	5.91	6.03	5.78	0	0	0
14/07/2015	5.91	2,844,050	5.66	6.03	5.66	0	285,830	-2.6
13/07/2015	5.66	1,210,810	5.66	5.78	5.60	0	300,000	-2.7
10/07/2015	5.66	477,670	5.66	5.84	5.53	0	0	0
09/07/2015	5.66	1,952,820	5.35	5.72	5.53	0	200,200	-1.8
08/07/2015	5.35	1,143,690	5.04	5.35	5.04	0	100,000	-0.9
07/07/2015	5.04	142,790	5.04	5.10	4.91	72,510	1,000	0.6
06/07/2015	5.04	197,970	4.91	5.04	4.91	10,000	1,620	0.1
03/07/2015	4.91	27,380	4.91	4.91	4.85	0	0	0
02/07/2015	4.91	56,400	4.91	4.97	4.85	0	0	0
01/07/2015	4.91	48,890	4.97	4.97	4.85	0	0	0
30/06/2015	4.97	65,330	4.97	4.97	4.85	0	0	0
29/06/2015	4.97	156,740	4.91	4.97	4.73	0	0	0
26/06/2015	4.91	104,690	5.04	5.04	4.91	10,000	0	0.1
25/06/2015	5.04	163,350	4.91	5.04	4.91	0	62,500	-0.5
24/06/2015	4.91	72,270	4.97	4.97	4.91	0	50,000	-0.4
23/06/2015	4.97	154,260	5.10	5.10	4.97	0	0	0
22/06/2015	5.10	80,470	5.04	5.10	4.97	0	0	0
19/06/2015	5.04	209,650	4.91	5.04	4.91	0	25,380	-0.2
18/06/2015	4.91	65,100	4.91	4.97	4.91	0	0	0
17/06/2015	4.91	79,020	4.97	4.97	4.91	0	0	0
16/06/2015	4.97	72,860	5.10	5.10	4.97	0	12,500	-0.1
15/06/2015	5.10	50,720	5.16	5.16	5.04	0	0	0
12/06/2015	5.16	90,990	5.16	5.22	5.04	20,000	0	0.2
11/06/2015	5.16	284,820	5.04	5.28	5.04	0	0	0
10/06/2015	5.04	173,740	5.10	5.10	4.97	0	0	0
09/06/2015	5.10	161,000	5.22	5.22	5.04	0	0	0
08/06/2015	5.22	267,920	5.22	5.22	5.10	5,000	0	0.0
05/06/2015	5.22	103,560	5.22	5.22	5.16	0	0	0
04/06/2015	5.22	715,050	5.04	5.28	5.04	25,000	45,500	-0.2
03/06/2015	5.04	596,510	4.79	5.10	4.66	89,030	0	0.7
02/06/2015	4.79	61,980	4.85	4.85	4.73	12,000	0	0.1
01/06/2015	4.85	51,790	4.85	4.85	4.66	11,000	0	0.1
29/05/2015	4.85	96,280	4.91	4.91	4.79	0	20,000	-0.2
28/05/2015	4.91	77,300	4.85	4.91	4.73	0	0	0
27/05/2015	4.85	6,690	4.85	4.85	4.73	1,000	0	0.0
26/05/2015	4.85	80,600	4.91	4.97	4.79	0	0	0
25/05/2015	4.91	99,400	4.85	4.91	4.85	0	0	0
22/05/2015	4.85	108,250	4.91	4.91	4.79	0	0	0
21/05/2015	4.91	79,640	4.91	4.91	4.79	12,000	0	0.1
20/05/2015	4.91	121,320	4.79	4.97	4.79	16,850	0	0.1
19/05/2015	4.79	59,790	4.66	4.79	4.60	19,980	0	0.2
18/05/2015	4.66	147,600	4.73	4.73	4.48	40,000	51,720	-0.1
15/05/2015	4.73	272,980	4.85	4.97	4.73	30,000	163,380	-1.0
14/05/2015	4.85	87,310	4.85	4.91	4.85	0	0	0
13/05/2015	4.85	141,320	5.04	5.04	4.85	10,000	100,000	-0.7
12/05/2015	5.04	322,090	5.04	5.10	4.85	60,000	210,000	-1.2
11/05/2015	5.04	397,360	4.91	5.16	4.91	0	0	0
08/05/2015	4.91	56,520	4.97	4.97	4.91	23,000	0	0.2
07/05/2015	4.97	115,980	4.85	4.97	4.85	68,220	0	0.5
06/05/2015	4.85	116,020	4.97	5.04	4.85	35,000	0	0.3
05/05/2015	4.97	208,890	4.97	5.04	4.79	65,000	0	0.5
04/05/2015	4.97	203,780	5.16	5.16	4.91	0	0	0
27/04/2015	5.16	179,830	5.10	5.16	4.97	0	0	0
24/04/2015	5.10	849,060	5.04	5.10	4.97	0	0	0
23/04/2015	5.04	262,650	5.04	5.10	4.97	0	12,500	-0.1
22/04/2015	5.04	407,130	4.97	5.10	4.97	0	0	0
21/04/2015	4.97	175,930	5.04	5.04	4.85	0	0	0
20/04/2015	5.04	184,630	5.04	5.10	4.97	0	50,000	-0.4
17/04/2015	5.04	142,960	5.10	5.16	5.04	850	0	0.0
16/04/2015	5.10	140,530	5.10	5.22	5.10	0	12,500	-0.1
15/04/2015	5.10	141,190	5.10	5.16	4.97	0	0	0
14/04/2015	5.10	152,210	5.10	5.16	5.04	0	0	0
13/04/2015	5.10	87,010	5.22	5.41	5.10	0	0	0

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.85	-6.20%	2,165,800	0	0	12.85 13.85 13.30
2 tháng (2025-12-01)	-1.15	-8.21%	4,263,300	0	0	12.85 14.25 13.30
3 tháng (2025-10-30)	-1.45	-10.14%	8,468,600	0	0	12.85 15.40 13.30
6 tháng (2025-08-01)	-3.60	-21.88%	39,091,800	0	0	12.85 18 13.30
12 tháng (2025-02-03)	2.65	25.98%	140,164,200	-1,196	-0.0	8.91 18 13.30
24 tháng (2024-02-15)	1.40	12.23%	262,433,300	-43,310	-0.5	8.91 18 13.30
36 tháng (2023-02-13)	5.29	69.97%	423,744,300	-64,415	-0.9	7.49 18 13.30
60 tháng (2021-02-23)	-1.03	-7.45%	762,604,800	-136,027	-3.5	5.54 24.36 13.30

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH