Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2015	4.40	1,190,570	4.32	4.44	4.32	0	190,800	-2.2
28/05/2015	4.32	490,750	4.28	4.44	4.28	0	0	0
27/05/2015	4.28	312,210	4.32	4.40	4.28	0	0	0
26/05/2015	4.32	654,640	4.36	4.47	4.32	0	0	0
25/05/2015	4.36	291,480	4.36	4.40	4.28	0	0	0
22/05/2015	4.36	457,070	4.21	4.36	4.21	0	0	0
21/05/2015	4.21	315,480	4.17	4.28	4.17	0	1,000	-0.0
20/05/2015	4.17	467,990	4.01	4.28	3.98	0	91,490	-1.0
19/05/2015	4.01	294,870	4.05	4.09	3.98	5,000	5,000	-0.0
18/05/2015	4.05	760,630	4.32	4.32	4.05	12,000	0	0.1
15/05/2015	4.32	222,170	4.44	4.44	4.32	0	9,260	-0.1
14/05/2015	4.44	210,100	4.44	4.44	4.36	25,000	0	0.3
13/05/2015	4.44	218,240	4.44	4.44	4.32	15,880	0	0.2
12/05/2015	4.44	119,240	4.47	4.47	4.36	8,810	0	0.1
11/05/2015	4.47	177,860	4.44	4.47	4.40	10,000	0	0.1
08/05/2015	4.44	221,220	4.40	4.47	4.44	0	0	0
07/05/2015	4.40	255,220	4.40	4.47	4.36	30,000	0	0.3
06/05/2015	4.40	483,510	4.51	4.55	4.40	113,000	0	1.3
05/05/2015	4.51	492,780	4.40	4.59	4.32	32,000	0	0.4
04/05/2015	4.40	910,750	4.66	4.74	4.36	180,120	0	2.1
27/04/2015	4.66	237,120	4.70	4.74	4.63	11,000	0	0.1
24/04/2015	4.70	438,430	4.59	4.70	4.59	80	1,000	-0.0
23/04/2015	4.59	297,670	4.66	4.70	4.59	1,400	0	0.0
22/04/2015	4.66	452,610	4.63	4.70	4.59	1,000	28,070	-0.3
21/04/2015	4.63	502,270	4.70	4.74	4.63	0	0	0
20/04/2015	4.70	547,970	4.78	4.78	4.66	0	229,990	-2.8
17/04/2015	4.78	907,360	4.78	4.78	4.70	0	0	0
16/04/2015	4.78	450,390	4.78	4.86	4.70	4,000	0	0.1
15/04/2015	4.78	564,200	4.70	4.82	4.59	100	179,800	-2.2
14/04/2015	4.70	626,770	4.74	4.82	4.70	2,500	60,000	-0.7
13/04/2015	4.74	1,148,410	4.82	4.93	4.74	40,000	365,000	-4.1
10/04/2015	4.82	739,790	4.86	4.97	4.82	7,500	0	0.1
09/04/2015	4.86	1,085,050	4.74	4.97	4.70	0	371,000	-4.7
08/04/2015	4.74	870,970	4.59	4.78	4.63	0	1,000	-0.0
07/04/2015	4.59	486,630	4.51	4.63	4.47	0	100,000	-1.2
06/04/2015	4.51	246,830	4.59	4.63	4.51	0	0	0
03/04/2015	4.59	458,520	4.66	4.66	4.55	0	200,000	-2.4
02/04/2015	4.66	1,046,780	4.44	4.66	4.40	102,730	0	1.2
01/04/2015	4.44	765,710	4.59	4.59	4.40	385,210	0	4.5
31/03/2015	4.59	611,710	4.40	4.59	4.40	35,000	0	0.4
30/03/2015	4.40	454,460	4.55	4.55	4.36	137,400	0	1.6
27/03/2015	4.55	201,460	4.59	4.66	4.55	0	0	0
26/03/2015	4.59	395,960	4.59	4.63	4.55	0	18,750	-0.2
25/03/2015	4.59	607,790	4.66	4.66	4.59	0	1,700	-0.0
24/03/2015	4.66	581,310	4.66	4.66	4.55	0	1,700	-0.0
23/03/2015	4.66	426,660	4.82	4.86	4.66	0	0	0
20/03/2015	4.82	253,220	4.78	4.86	4.78	0	0	0
19/03/2015	4.78	478,560	4.89	4.93	4.78	1,700	333,000	-4.2
18/03/2015	4.89	192,690	4.89	4.97	4.86	0	0	0
17/03/2015	4.89	778,090	4.86	4.93	4.82	6,000	230,000	-2.8
16/03/2015	4.86	734,720	5.01	5.01	4.86	2,800	130,000	-1.6
13/03/2015	5.01	307,530	5.09	5.09	5.01	0	0	0
12/03/2015	5.09	467,040	5.05	5.09	4.97	0	200,000	-2.6
11/03/2015	5.05	240,760	5.05	5.09	5.01	10	10,000	-0.1
10/03/2015	5.05	492,440	5.01	5.09	5.01	0	110,940	-1.5
09/03/2015	5.01	365,400	5.09	5.12	5.01	0	0	0
06/03/2015	5.09	406,200	5.12	5.16	5.09	8,000	0	0.1
05/03/2015	5.12	682,090	5.24	5.28	5.12	0	0	0
04/03/2015	5.24	950,570	5.05	5.24	5.09	0	0	0
03/03/2015	5.05	484,950	4.97	5.12	4.97	0	147,000	-1.9
02/03/2015	4.97	183,070	5.05	5.05	4.93	0	0	0
27/02/2015	5.05	150,090	5.05	5.09	5.01	0	0	0
26/02/2015	5.05	331,080	5.01	5.05	4.93	0	0	0
25/02/2015	5.01	294,470	5.09	5.16	4.97	10	6,000	-0.1
24/02/2015	5.09	161,460	5.16	5.20	5.05	190	0	0.0
13/02/2015	5.16	452,500	5.01	5.20	5.01	0	1,000	-0.0
12/02/2015	5.01	649,580	4.89	5.01	4.89	20	0	0.0
11/02/2015	4.89	252,880	4.78	4.89	4.78	0	0	0
10/02/2015	4.78	214,940	4.82	4.86	4.74	1,000	5,000	-0.1
09/02/2015	4.82	235,040	4.78	4.86	4.74	0	0	0
06/02/2015	4.78	308,120	4.78	4.86	4.78	0	0	0
05/02/2015	4.78	209,880	4.78	4.86	4.74	0	0	0
04/02/2015	4.78	248,370	4.82	4.82	4.70	0	15,530	-0.2
03/02/2015	4.82	342,440	4.89	4.89	4.82	0	0	0
02/02/2015	4.89	333,520	4.93	4.97	4.82	30,590	0	0.4
30/01/2015	4.93	384,840	5.12	5.12	4.86	0	50,000	-0.6
29/01/2015	5.12	449,150	5.05	5.12	5.01	0	1,780	-0.0
28/01/2015	5.05	426,220	5.01	5.09	4.97	19,350	0	0.3
27/01/2015	5.01	476,060	5.16	5.20	5.01	21,000	0	0.3
26/01/2015	5.16	826,550	5.09	5.24	5.09	15,000	0	0.2
23/01/2015	5.09	613,070	5.01	5.12	4.97	20,000	1,000	0.3
22/01/2015	5.01	584,180	5.01	5.09	4.97	54,800	42,640	0.2
21/01/2015	5.01	336,420	5.16	5.16	5.01	8,000	0	0.1
20/01/2015	5.16	277,800	5.16	5.16	5.05	12,000	0	0.2
19/01/2015	5.16	298,150	5.16	5.24	5.09	0	0	0
16/01/2015	5.16	1,016,750	5.05	5.24	5.01	302,420	1,650	4.1
15/01/2015	5.05	256,420	5.05	5.09	5.01	0	0	0
14/01/2015	5.05	525,550	5.01	5.05	4.89	1,000	50,000	-0.6
13/01/2015	5.01	301,080	4.89	5.01	4.89	0	0	0
12/01/2015	4.89	280,800	5.01	5.05	4.89	1,000	0	0.0
09/01/2015	5.01	470,930	4.97	5.09	4.93	10,000	28,650	-0.2
08/01/2015	4.97	180,320	4.97	4.97	4.89	26,000	0	0.3
07/01/2015	4.97	454,950	5.01	5.12	4.97	0	990	-0.0
06/01/2015	5.01	510,980	4.97	5.09	4.82	0	10	-0.0
05/01/2015	4.97	269,030	5.01	5.05	4.89	0	0	0
31/12/2014	5.01	777,520	4.70	5.01	4.74	0	1,000	-0.0
30/12/2014	4.70	430,270	4.47	4.70	4.32	0	0	0
29/12/2014	4.47	785,390	4.70	4.78	4.40	11,000	0	0.1
26/12/2014	4.70	423,410	4.86	4.86	4.66	700	0	0.0
25/12/2014	4.86	351,700	4.97	5.01	4.82	5,000	1,780	0.0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.55	-15.94%	231,032,500	-6,818,600	-102.2	12.60 16 13.60
2 tháng (2026-01-19)	-2.80	-17.23%	427,740,500	-8,115,300	-123.2	12.60 16.60 13.60
3 tháng (2025-12-19)	-4.50	-25.07%	651,406,300	-13,742,800	-224.6	12.60 18.45 13.60
6 tháng (2025-09-22)	-9.28	-40.83%	1,659,355,700	-26,178,200	-480.6	12.60 24.60 13.60
12 tháng (2025-03-24)	-3.80	-22.03%	4,263,885,000	-7,779,866	-203.8	12.28 24.60 13.60
24 tháng (2024-03-29)	-14.39	-51.69%	7,160,324,400	-19,764,692	-502.7	12.28 29.05 13.60
36 tháng (2023-04-04)	0.57	4.40%	12,781,965,700	-22,627,786	-593.7	12.28 29.05 13.60
60 tháng (2021-04-14)	-4.60	-25.49%	17,295,437,800	1,210,888	104.0	8.73 84.91 13.60

Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

THỐNG KÊ GIAO DỊCH