Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2014	4.97	217,750	5.01	5.12	4.97	700	0	0.0
23/12/2014	5.01	217,340	5.05	5.16	5.01	5,080	3,600	0.0
22/12/2014	5.05	178,460	4.97	5.09	4.93	5,010	0	0.1
19/12/2014	4.97	281,270	5.09	5.09	4.97	0	0	0
18/12/2014	5.09	549,490	4.93	5.16	5.05	36,000	14,560	0.3
17/12/2014	4.93	1,179,710	5.20	5.28	4.86	1,020	0	0.0
16/12/2014	5.20	767,230	5.35	5.35	5.20	100,090	0	1.4
15/12/2014	5.35	157,710	5.47	5.47	5.35	13,800	0	0.2
12/12/2014	5.47	172,380	5.43	5.47	5.39	0	0	0
11/12/2014	5.43	347,770	5.47	5.54	5.43	112,030	0	1.6
10/12/2014	5.47	579,890	5.16	5.47	5.16	70,080	0	1.0
09/12/2014	5.16	904,470	5.47	5.47	5.12	90	0	0.0
08/12/2014	5.47	601,320	5.58	5.62	5.47	0	0	0
05/12/2014	5.58	412,160	5.54	5.66	5.51	76,000	15,000	0.9
04/12/2014	5.54	487,120	5.62	5.62	5.51	0	0	0
03/12/2014	5.62	413,010	5.62	5.66	5.54	0	0	0
02/12/2014	5.62	520,320	5.47	5.62	5.47	80	0	0.0
01/12/2014	5.47	565,360	5.62	5.70	5.47	6,080	0	0.1
28/11/2014	5.62	1,143,590	5.62	5.81	5.62	0	7,970	-0.1
27/11/2014	5.62	1,072,950	5.54	5.66	5.43	290,080	0	4.2
26/11/2014	5.54	2,680,340	5.31	5.62	5.39	357,080	7,250	5.0
25/11/2014	5.31	666,750	5.20	5.35	5.20	261,150	500	3.6
24/11/2014	5.20	858,400	5.24	5.28	5.12	80	0	0.0
21/11/2014	5.24	630,970	5.39	5.39	5.24	1,090	0	0.0
20/11/2014	5.39	809,550	5.28	5.43	5.28	5,330	520	0.1
19/11/2014	5.28	764,130	5.31	5.35	5.20	1,580	0	0.0
18/11/2014	5.31	963,090	5.43	5.47	5.31	90	10,000	-0.1
17/11/2014	5.43	850,780	5.47	5.54	5.43	80	0	0.0
14/11/2014	5.47	759,910	5.58	5.58	5.39	10,500	0	0.2
13/11/2014	5.58	842,510	5.74	5.74	5.58	70	0	0.0
12/11/2014	5.74	1,205,310	5.58	5.74	5.58	442,240	0	6.5
11/11/2014	5.58	1,551,110	5.51	5.66	5.51	80	3,250	-0.0
10/11/2014	5.51	1,423,490	5.43	5.62	5.43	0	66,740	-1.0
07/11/2014	5.43	670,990	5.39	5.43	5.31	0	330,000	-4.6
06/11/2014	5.39	775,630	5.35	5.47	5.31	90,330	1,010	1.3
05/11/2014	5.35	1,343,000	5.39	5.43	5.16	161,000	0	2.2
04/11/2014	5.39	694,970	5.47	5.54	5.39	180	20,000	-0.3
03/11/2014	5.47	1,026,710	5.51	5.62	5.47	1,000	0	0.0
31/10/2014	5.51	1,298,780	5.28	5.51	5.28	0	20,000	-0.3
30/10/2014	5.28	682,910	5.35	5.39	5.28	0	0	0
29/10/2014	5.35	435,950	5.24	5.39	5.28	50	0	0.0
28/10/2014	5.24	449,630	5.09	5.28	5.09	35,500	0	0.0
27/10/2014	5.09	755,180	5.20	5.35	5.09	50,000	0	0.7
24/10/2014	5.20	617,020	5.16	5.28	5.12	50,000	0	0.7
23/10/2014	5.16	972,010	5.43	5.47	5.16	150,000	0	2.1
22/10/2014	5.43	832,700	5.35	5.47	5.35	50,000	0	0.7
21/10/2014	5.35	599,080	5.28	5.51	5.28	150,000	0	2.1
20/10/2014	5.28	625,250	5.35	5.39	5.28	101,000	20,000	1.1
17/10/2014	5.35	1,410,500	5.12	5.35	5.05	189,000	2,300	2.5
16/10/2014	5.12	1,661,090	5.43	5.47	5.12	90,000	0	1.2
15/10/2014	5.43	1,579,380	5.43	5.51	5.35	103,000	0	1.5
14/10/2014	5.43	1,236,210	5.74	5.77	5.43	100,000	246,990	-2.2
13/10/2014	5.74	564,450	5.58	5.74	5.54	3,000	113,300	-1.6
10/10/2014	5.58	1,998,780	5.54	5.70	5.47	0	735,630	-10.8
09/10/2014	5.54	2,140,090	5.74	5.81	5.54	0	770,220	-11.4
08/10/2014	5.74	2,529,630	5.96	5.96	5.66	5,000	315,000	-4.7
07/10/2014	5.96	2,003,380	6.00	6.12	5.96	0	446,500	-7.0
06/10/2014	6.00	1,431,490	6.04	6.19	5.96	11,960	145,000	-2.1
03/10/2014	6.04	1,959,960	5.89	6.23	5.81	3,554,820	3,970,090	-6.5
02/10/2014	5.89	1,705,890	5.93	6.00	5.85	2,340	162,140	-2.5
01/10/2014	5.93	1,566,380	5.74	6.00	5.74	110,000	190,000	-1.2
30/09/2014	5.74	1,894,450	5.54	5.81	5.47	0	388,240	-5.7
29/09/2014	5.54	1,137,090	5.58	5.74	5.47	17,300	71,760	-0.8
26/09/2014	5.58	1,436,420	5.54	5.89	5.54	330,000	20,000	4.6
25/09/2014	5.54	1,286,660	5.35	5.54	5.28	140,000	210,030	-1.0
24/09/2014	5.35	3,379,880	5.20	5.47	5.12	200,000	1,429,070	-17.0
23/09/2014	5.20	1,001,110	5.01	5.35	5.05	36,000	164,230	-1.8

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 (2025-11-05)	0.65	3.23%	213,282,000	-5,225,500	-105.7	19.65 21.35 20.55
2 tháng (2025-10-06)	-0.28	-1.33%	657,356,100	-1,873,900	-6.6	19.30 24.60 20.55
3 tháng (2025-09-08)	-1.20	-5.44%	1,144,561,500	-19,211,100	-429.5	19.30 24.60 20.55
6 tháng (2025-06-09)	4.21	25.38%	2,812,866,300	2,596,413	47.1	15.35 24.60 20.55
12 tháng (2024-12-10)	2.64	14.55%	4,116,674,200	-1,236,585	-125.4	12.28 24.60 20.55
24 tháng (2023-12-18)	-1.21	-5.48%	7,813,136,200	-3,088,081	-217.9	12.28 29.05 20.55
36 tháng (2022-12-21)	7.31	54.20%	12,742,751,100	2,208,886	-217.1	9.51 29.05 20.55
60 tháng (2020-12-31)	5.55	36.36%	16,842,484,070	16,273,598	345.3	8.73 84.91 20.55

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

THỐNG KÊ GIAO DỊCH