Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	4.72	2,078,000	4.69	4.80	4.65	43,200	0	0.2
18/02/2025	4.71	1,755,500	4.68	4.80	4.65	9,600	4,600	0.0
17/02/2025	4.68	1,908,800	4.65	4.75	4.63	14,700	8,800	0.0
14/02/2025	4.69	4,329,200	4.50	4.79	4.42	57,600	5,900	0.2
13/02/2025	4.50	908,000	4.60	4.64	4.50	1,900	49,900	-0.2
12/02/2025	4.57	1,573,600	4.43	4.58	4.42	64,200	0	0.3
11/02/2025	4.39	451,900	4.36	4.43	4.34	15,200	19,500	-0.0
10/02/2025	4.36	446,300	4.37	4.41	4.36	200	3,700	-0.0
07/02/2025	4.40	803,200	4.43	4.47	4.40	45,400	0	0.2
06/02/2025	4.43	541,800	4.45	4.46	4.39	0	25,200	-0.1
05/02/2025	4.43	805,300	4.43	4.45	4.35	5,600	8,300	-0.0
04/02/2025	4.39	874,900	4.28	4.39	4.27	24,700	200	0.1
03/02/2025	4.25	332,900	4.24	4.28	4.21	0	0	0
24/01/2025	4.21	620,600	4.26	4.28	4.20	0	0	0
23/01/2025	4.24	500,800	4.28	4.30	4.24	4,000	0	0.0
22/01/2025	4.27	204,400	4.29	4.33	4.27	0	0	0
21/01/2025	4.29	340,500	4.35	4.35	4.28	500	0	0.0
20/01/2025	4.33	507,000	4.33	4.36	4.30	1,300	0	0.0
17/01/2025	4.33	242,100	4.35	4.37	4.32	6,300	0	0.0
16/01/2025	4.35	415,900	4.31	4.41	4.31	17,300	0	0.1
15/01/2025	4.29	396,100	4.28	4.35	4.28	31,900	0	0.1
14/01/2025	4.28	442,600	4.30	4.33	4.27	0	47	-0.0
13/01/2025	4.28	384,700	4.33	4.36	4.27	0	3,000	-0.0
10/01/2025	4.34	330,400	4.42	4.48	4.34	0	0	0
09/01/2025	4.42	283,800	4.40	4.43	4.38	0	0	0
08/01/2025	4.40	369,900	4.38	4.45	4.35	0	0	0
07/01/2025	4.39	625,500	4.46	4.48	4.39	0	0	0
06/01/2025	4.46	612,500	4.53	4.58	4.44	0	55,200	-0.3
03/01/2025	4.52	459,200	4.60	4.60	4.52	0	6,300	-0.0
02/01/2025	4.59	321,700	4.65	4.65	4.59	0	400	-0.0
31/12/2024	4.64	423,100	4.61	4.65	4.58	0	13,000	-0.1
30/12/2024	4.62	253,000	4.68	4.74	4.61	0	12,600	-0.1
27/12/2024	4.68	590,600	4.79	4.79	4.63	200	11,000	-0.1
26/12/2024	4.76	868,100	4.68	4.82	4.67	8,800	16,100	-0.0
25/12/2024	4.68	1,612,800	4.58	4.80	4.53	72,000	8,200	0.3
24/12/2024	4.52	643,200	4.57	4.59	4.50	1,000	14,300	-0.1
23/12/2024	4.57	579,300	4.56	4.61	4.56	23,400	0	0.1
20/12/2024	4.56	314,600	4.55	4.60	4.51	0	8,400	-0.0
19/12/2024	4.57	719,700	4.60	4.60	4.50	14,600	13,500	0.0
18/12/2024	4.60	328,700	4.60	4.65	4.57	0	57,600	-0.3
17/12/2024	4.60	453,500	4.63	4.65	4.58	2,600	26,100	-0.1
16/12/2024	4.64	268,900	4.65	4.69	4.62	1,600	62,700	-0.3
13/12/2024	4.65	452,400	4.67	4.71	4.65	600	4,900	-0.0
12/12/2024	4.66	955,800	4.66	4.77	4.66	6,500	0	0.0
11/12/2024	4.66	736,000	4.75	4.75	4.65	300	4,700	-0.0
10/12/2024	4.74	404,500	4.75	4.78	4.70	6,200	4,800	0.0
09/12/2024	4.75	1,306,100	4.69	4.78	4.65	29,100	1,700	0.1
06/12/2024	4.65	484,100	4.69	4.73	4.65	11,300	800	0.0
05/12/2024	4.69	777,700	4.57	4.75	4.55	26,700	19,900	0.0
04/12/2024	4.57	830,200	4.61	4.65	4.57	11,900	0	0.1
03/12/2024	4.60	728,700	4.61	4.70	4.58	18,700	1,700	0.1
02/12/2024	4.60	621,800	4.60	4.68	4.55	7,200	1,600	0.0
29/11/2024	4.62	342,900	4.67	4.68	4.61	10,100	13,200	-0.0
28/11/2024	4.67	288,200	4.63	4.71	4.63	1,500	9,000	-0.0
27/11/2024	4.67	288,700	4.71	4.75	4.66	100	4,400	-0.0
26/11/2024	4.70	545,000	4.66	4.72	4.64	21,700	1,000	0.1
25/11/2024	4.63	439,900	4.64	4.68	4.61	48,200	6,900	0.2
22/11/2024	4.64	249,900	4.64	4.68	4.60	400	4,600	-0.0
21/11/2024	4.64	364,200	4.65	4.65	4.60	0	4,300	-0.0
20/11/2024	4.61	551,600	4.55	4.66	4.55	41,100	6,200	0.2
19/11/2024	4.55	545,300	4.61	4.63	4.55	10,400	3,600	0.0
18/11/2024	4.60	418,100	4.60	4.64	4.52	600	52,600	-0.2
15/11/2024	4.51	757,300	4.66	4.67	4.51	9,200	12,800	-0.0
14/11/2024	4.63	824,200	4.78	4.78	4.58	6,500	25,000	-0.1
13/11/2024	4.73	739,600	4.67	4.75	4.66	1,200	1,200	-0.0
12/11/2024	4.66	1,136,200	4.99	4.99	4.66	3,500	13,700	-0.1
11/11/2024	4.96	306,500	4.94	5	4.90	0	200	-0.0
08/11/2024	4.94	520,800	5.02	5.04	4.94	3,500	1,400	0.0
07/11/2024	4.98	694,600	5.03	5.05	4.95	13,500	21,200	-0.0
06/11/2024	4.94	417,800	4.91	4.94	4.85	0	0	0
05/11/2024	4.85	361,900	4.92	4.94	4.85	0	500	-0.0
04/11/2024	4.92	369,100	5.10	5.10	4.91	0	80,600	-0.4
01/11/2024	5.06	1,883,200	4.89	5.20	4.89	84,300	23,900	0.3
31/10/2024	4.89	341,000	4.93	4.96	4.89	0	9,600	-0.0
30/10/2024	4.93	1,245,200	4.85	5.03	4.85	64,600	8,600	0.3
29/10/2024	4.81	449,100	4.79	4.85	4.79	61,000	1,300	0.3
28/10/2024	4.80	311,400	4.85	4.85	4.78	500	2,700	-0.0
25/10/2024	4.78	302,800	4.80	4.85	4.78	100	6,100	-0.0
24/10/2024	4.80	317,700	4.82	4.89	4.80	11,700	0	0.1
23/10/2024	4.88	677,800	4.75	4.94	4.73	14,700	18,300	-0.0
22/10/2024	4.74	502,900	4.80	4.81	4.74	700	800	-0.0
21/10/2024	4.80	367,900	4.86	4.89	4.80	1,900	1,800	0.0
18/10/2024	4.86	267,900	4.91	4.91	4.86	100	400	-0.0
17/10/2024	4.88	1,042,500	4.89	4.90	4.74	57,600	3,200	0.3
16/10/2024	4.88	502,200	4.90	4.94	4.84	300	1,900	-0.0
15/10/2024	4.90	1,013,900	4.98	5.01	4.89	1,400	2,000	-0.0
14/10/2024	4.98	1,273,300	5.03	5.04	4.97	800	0	0.0
11/10/2024	5.02	658,300	5.01	5.04	5	900	1,600	-0.0
10/10/2024	5.01	960,800	5.10	5.10	5.01	1,700	1,000	0.0
09/10/2024	5.07	666,800	5.10	5.15	5	600	1,400	-0.0
08/10/2024	5.10	309,000	5.07	5.15	5.07	0	2,000	-0.0
07/10/2024	5.10	769,800	5.09	5.18	5.05	3,700	7,600	-0.0
04/10/2024	5.07	650,100	5.11	5.11	5.06	0	0	0
03/10/2024	5.09	1,493,400	5.15	5.19	5.08	5,100	0	0.0
02/10/2024	5.17	907,100	5.24	5.24	5.16	900	0	0.0
01/10/2024	5.24	767,300	5.20	5.26	5.20	800	2,200	-0.0
30/09/2024	5.18	739,900	5.19	5.25	5.17	300	6,000	-0.0
27/09/2024	5.19	1,562,400	5.23	5.25	5.17	600	5,000	-0.0
26/09/2024	5.23	1,909,500	5.33	5.37	5.23	2,000	0	0.0
25/09/2024	5.30	1,247,900	5.29	5.36	5.29	2,900	3,700	-0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0	0%	0	0	0	1.89 1.89 1.89
2 tháng (2025-10-06)	-0.07	-3.57%	11,132,200	-610,000	-1.2	1.83 1.96 1.89
3 tháng (2025-09-05)	-0.85	-31.02%	25,775,600	-839,100	-1.7	1.83 2.74 1.89
6 tháng (2025-06-09)	-0.05	-2.58%	164,264,100	-228,400	0.1	1.83 3.18 1.89
12 tháng (2024-12-09)	-2.86	-60.21%	342,982,800	554,552	2.7	1.70 4.76 1.89
24 tháng (2023-12-15)	-4.12	-68.55%	689,032,200	567,051	1.9	1.70 7.74 1.89
36 tháng (2022-12-20)	-2.75	-59.27%	1,172,521,600	330,080	-1.1	1.70 9.05 1.89
60 tháng (2020-12-30)	-2.99	-61.24%	1,497,417,720	-3,593,899	-100.1	1.70 20.46 1.89

CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

THỐNG KÊ GIAO DỊCH