Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	4.70	70,100	4.60	4.70	4.50	100	0	0.0
20/05/2025	4.60	148,700	4.70	4.70	4.50	0	0	0
19/05/2025	4.60	128,500	4.70	4.80	4.60	0	0	0
16/05/2025	4.70	343,200	4.70	4.80	4.60	100	0	0.0
15/05/2025	4.70	233,000	5.10	5.10	4.50	0	0	0
14/05/2025	4.60	170,100	4.50	4.60	4.50	0	0	0
13/05/2025	4.50	220,200	4.60	4.70	4.40	0	0	0
12/05/2025	4.50	275,400	4.40	4.60	4.30	0	0	0
09/05/2025	4.50	100,300	4.40	4.50	4.40	100	0	0
08/05/2025	4.40	169,600	4.40	4.40	4.30	0	0	0
07/05/2025	4.40	72,600	4.40	4.40	4.30	0	0	0
06/05/2025	4.40	202,900	4.40	4.50	4.40	0	0	0
05/05/2025	4.50	68,800	4.60	4.60	4.40	100	0	0
29/04/2025	4.50	339,200	4.50	4.60	4.40	0	0	0
28/04/2025	4.50	91,500	4.40	4.60	4.40	0	0	0
25/04/2025	4.60	221,100	4.50	4.60	4.40	0	0	0
24/04/2025	4.50	78,300	5	5	4.40	0	0	0
23/04/2025	4.50	123,100	4.40	4.50	4.40	0	0	0
22/04/2025	4.40	237,800	4.60	4.60	4	0	0	0
21/04/2025	4.50	105,600	5	5	4.50	0	0	0
18/04/2025	4.60	143,300	4.70	4.70	4.50	0	0	0
17/04/2025	4.50	405,700	4.60	4.70	4.30	0	0	0
16/04/2025	4.70	90,800	5	5	4.60	0	0	0
15/04/2025	4.70	106,600	4.80	4.80	4.60	0	0	0
14/04/2025	4.80	92,600	5.20	5.20	4.70	0	0	0
11/04/2025	4.90	302,800	5.20	5.20	4.70	200	0	0.0
10/04/2025	5	438,300	5	5	4.60	0	0	0
09/04/2025	4.20	1,405,700	4	4.50	3.80	0	0	0
08/04/2025	3.80	811,500	4.50	4.50	3.80	0	0	0
04/04/2025	4.70	433,600	4.60	4.70	4.30	0	0	0
03/04/2025	4.70	956,500	5.30	5.50	4.60	0	0	0
02/04/2025	5.50	61,800	5.50	5.50	5.40	0	0	0
01/04/2025	5.50	73,900	5.40	5.50	5.30	100	0	0.0
31/03/2025	5.40	193,500	5.40	5.40	5.30	100	0	0.0
28/03/2025	5.40	122,300	5.40	5.50	5.30	0	0	0
27/03/2025	5.40	76,900	5.40	5.50	5.30	1,000	0	0.0
26/03/2025	5.40	79,300	5.40	5.50	5.30	2,200	0	0.0
25/03/2025	5.50	179,200	5.50	5.50	5.30	0	40,000	-0.2
24/03/2025	5.50	65,400	5.40	5.50	5.40	0	0	0
21/03/2025	5.50	160,900	5.50	5.60	5.40	0	0	0
20/03/2025	5.50	141,600	5.50	5.60	5.50	0	0	0
19/03/2025	5.60	90,700	5.60	5.60	5.50	0	0	0
18/03/2025	5.60	105,800	5.70	5.70	5.50	0	0	0
17/03/2025	5.70	266,200	5.60	5.70	5.40	4,000	0	0
14/03/2025	5.60	173,700	5.50	5.60	5.40	0	0	0
13/03/2025	5.50	242,700	5.60	5.70	5.50	2,500	0	0.0
12/03/2025	5.60	193,200	5.60	5.70	5.50	0	0	0
11/03/2025	5.60	202,900	5.60	5.70	5.50	0	0	0
10/03/2025	5.60	213,700	5.60	5.70	5.50	0	0	0
07/03/2025	5.60	211,400	5.70	5.70	5.50	0	0	0
06/03/2025	5.60	135,700	5.60	5.70	5.60	0	0	0
05/03/2025	5.60	218,900	5.70	5.70	5.60	20,000	0	0.1
04/03/2025	5.70	332,500	5.80	5.80	5.60	0	0	0
03/03/2025	5.80	288,900	5.80	5.90	5.70	20,000	0	0.1
28/02/2025	5.80	146,700	5.80	5.80	5.60	10,000	0	0.1
27/02/2025	5.80	175,700	5.80	5.80	5.60	10,000	0	0.1
26/02/2025	5.80	242,800	5.70	5.80	5.60	0	0	0
25/02/2025	5.70	495,600	5.80	5.90	5.60	0	0	0
24/02/2025	5.90	406,700	6.10	6.10	5.80	20,000	0	0.1
21/02/2025	5.80	648,800	5.80	6	5.80	0	0	0
20/02/2025	5.80	320,600	6.10	6.10	5.80	0	0	0
19/02/2025	6	350,100	6.10	6.10	5.90	0	0	0
18/02/2025	5.90	468,600	6.60	6.60	5.80	0	0	0
17/02/2025	5.90	359,900	6.60	6.60	5.70	0	0	0
14/02/2025	5.90	190,000	5.90	6	5.80	0	0	0
13/02/2025	5.90	236,500	5.90	5.90	5.70	0	0	0
12/02/2025	5.90	391,100	6.10	6.10	5.80	0	0	0
11/02/2025	6	286,601	6.10	6.20	5.90	0	0	0
10/02/2025	6.20	999,901	5.80	6.20	5.70	0	0	0
07/02/2025	5.80	672,913	5.70	5.90	5.60	0	0	0
06/02/2025	5.60	179,800	5.70	5.70	5.60	0	0	0
05/02/2025	5.70	147,016	5.70	5.80	5.60	0	0	0
04/02/2025	5.70	204,883	6.40	6.40	5.60	0	0	0
03/02/2025	5.70	192,700	5.60	5.70	5.50	10,000	903,900	0
24/01/2025	5.70	169,502	5.70	5.70	5.60	0	0	0
23/01/2025	5.70	197,813	5.60	5.80	5.50	29,000	0	0.2
22/01/2025	5.60	199,700	5.80	5.80	5.60	0	0	0
21/01/2025	5.70	135,510	5.70	5.80	5.60	0	0	0
20/01/2025	5.70	254,177	5.90	5.90	5.60	0	0	0
17/01/2025	5.90	733,105	5.90	6.10	5.80	196,800	0	1.2
16/01/2025	5.90	1,709,707	5.50	6.10	5.50	705,400	0	4.2
15/01/2025	5.40	247,700	5.40	5.50	5.30	0	0	0
14/01/2025	5.30	129,600	5.30	5.40	5.20	0	200	-0.0
13/01/2025	5.40	324,104	5.40	5.50	5.20	6,100	0	0.0
10/01/2025	5.50	204,675	5.50	5.60	5.40	200	0	0.0
09/01/2025	5.50	154,734	5.50	5.60	5.40	3,000	0	0.0
08/01/2025	5.60	933,300	5.60	5.70	5.20	15,000	0	0.1
07/01/2025	5.60	378,802	5.80	5.80	5.60	0	0	0
06/01/2025	5.80	433,486	6.90	6.90	5.70	0	0	0
03/01/2025	5.90	475,437	6.10	6.10	5.90	0	0	0
02/01/2025	6.10	249,961	6.70	6.70	6	0	0	0
31/12/2024	6	193,534	6	6	5.90	0	0	0
30/12/2024	6	819,771	6.10	6.10	5.90	0	0	0
27/12/2024	6.10	831,351	6.20	6.20	6	0	0	0
26/12/2024	6.20	1,049,430	6.40	6.40	6.20	0	0	0
25/12/2024	6.40	1,266,901	6.40	6.50	6.30	56,000	0	0.4
24/12/2024	6.40	1,773,013	6.30	6.60	6.30	124,000	0	0.8
23/12/2024	6.30	2,676,233	6.10	6.50	6.10	259,300	16,300	1.5
20/12/2024	6.10	57,003	6	6.10	6	0	0	0
19/12/2024	6	248,500	6	6.10	5.90	15,300	0	0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.40	-10.53%	2,462,900	7,400	0	3.30 3.90 3.40
2 tháng (2026-06-01)	-0.50	-12.82%	3,489,400	9,400	0	3.30 4.10 3.40
3 tháng (2026-05-04)	-0.70	-17.07%	7,266,400	48,100	0	3.30 4.50 3.40
6 tháng (2026-02-02)	-1.10	-24.44%	11,842,900	63,300	0.1	3.30 4.60 3.40
12 tháng (2025-08-05)	-1.90	-35.85%	45,806,500	818,800	4.3	3.30 5.60 3.40
24 tháng (2024-08-12)	-3.80	-52.78%	132,090,752	1,975,400	15.5	3.30 7.70 3.40
36 tháng (2023-08-16)	-6.40	-65.31%	303,582,937	895,000	8.6	3.30 10 3.40
60 tháng (2021-08-26)	-20.60	-85.83%	402,577,508	909,000	8.5	3.30 46.30 3.40

CTCP Công trình Giao thông Đồng Nai (dgt)

THỐNG KÊ GIAO DỊCH