Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
28
29
30
>>

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)	-0.85	-6.14%	126,467,300	-1,183,113	0	12.55 13.85 12.95
2 tháng (2026-04-20)	-1.35	-9.41%	304,017,200	-6,082,975	0	12.55 14.95 12.95
3 tháng (2026-03-23)	0.20	1.56%	541,043,500	-2,864,041	12.3	12.55 14.95 12.95
6 tháng (2025-12-22)	-5.45	-29.54%	1,201,149,700	-15,011,841	-185.4	12.55 18.45 12.95
12 tháng (2025-06-24)	-2.86	-18.01%	3,961,690,900	-11,315,528	-121.3	12.55 24.60 12.95
24 tháng (2024-07-01)	-10.26	-44.11%	6,612,516,700	-14,838,267	-277.2	12.28 24.60 12.95
36 tháng (2023-07-05)	-5.46	-29.58%	11,850,761,000	-23,721,922	-547.6	12.28 29.05 12.95
60 tháng (2021-07-15)	-3.27	-20.08%	17,531,486,800	-3,864,353	44.5	8.73 84.91 12.95

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

THỐNG KÊ GIAO DỊCH