Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	5.20	386,815	5.30	5.30	5.10	400	0	0.0
07/03/2024	5.20	523,916	5.20	5.30	5.10	200	0	0.0
06/03/2024	5.20	444,120	5.20	5.30	5.10	200	500	-0.0
05/03/2024	5.30	540,072	5.30	5.30	5.20	200	0	0.0
04/03/2024	5.30	468,925	5.30	5.40	5.10	200	0	0.0
01/03/2024	5.20	947,864	5.30	5.30	5.10	900	7,900	-0.0
29/02/2024	5.30	270,710	5.30	5.30	5.20	1,500	0	0.0
28/02/2024	5.30	253,211	5.40	5.40	5.20	1,500	9,800	-0.0
27/02/2024	5.30	399,649	5.30	5.40	5.20	3,000	0	0.0
26/02/2024	5.30	381,519	5.30	5.40	5.20	300	0	0.0
23/02/2024	5.30	517,222	5.50	5.50	5.30	0	200	-0.0
22/02/2024	5.50	780,735	5.50	5.60	5.40	800	3,800	-0.0
21/02/2024	5.50	692,910	5.30	5.50	5.30	2,000	0	0.0
20/02/2024	5.30	447,301	5.40	5.50	5.30	3,000	12,500	-0.1
19/02/2024	5.40	822,658	5.30	5.50	5.30	16,700	24,500	-0.0
16/02/2024	5.30	355,880	5.20	5.30	5.10	6,400	0	0.0
15/02/2024	5.20	292,048	5.30	5.30	5.20	15,100	900	0.1
07/02/2024	5.30	311,169	5.10	5.30	5.10	0	0	0
06/02/2024	5.10	234,375	5.10	5.20	5.10	21,000	0	0.1
05/02/2024	5.10	791,092	5.20	5.20	5	0	0	0
02/02/2024	5.20	805,284	5.30	5.30	5.10	0	0	0
01/02/2024	5.30	737,907	5.30	5.40	5.10	0	0	0
31/01/2024	5.30	556,056	5.50	5.50	5.30	400	0	0.0
30/01/2024	5.50	698,637	5.50	5.60	5.40	18,500	16,000	0.0
29/01/2024	5.50	689,347	5.50	5.60	5.50	0	0	0
26/01/2024	5.50	233,925	5.60	5.60	5.50	200	0	0.0
25/01/2024	5.50	484,675	5.60	5.70	5.50	0	0	0
24/01/2024	5.60	174,302	5.60	5.60	5.50	0	0	0
23/01/2024	5.60	942,522	5.70	5.70	5.50	4,400	25,000	-0.1
22/01/2024	5.60	478,890	5.60	5.70	5.50	5,300	31,900	-0.1
19/01/2024	5.60	770,354	5.70	5.70	5.50	200	0	0.0
18/01/2024	5.70	399,885	5.60	5.70	5.60	0	0	0
17/01/2024	5.60	516,971	5.70	5.70	5.60	5,100	0	0.0
16/01/2024	5.70	410,923	5.60	5.70	5.50	1,000	0	0.0
15/01/2024	5.60	328,509	5.70	5.70	5.60	0	50,000	-0.3
12/01/2024	5.70	760,569	5.80	5.90	5.60	300	0	0.0
11/01/2024	5.80	1,160,161	6	6	5.70	9,000	0	0.1
10/01/2024	6	643,665	6	6.10	5.80	0	0	0
09/01/2024	6	2,845,786	5.70	6.20	5.70	0	0	0
08/01/2024	5.70	637,069	5.70	5.80	5.60	0	0	0
05/01/2024	5.70	700,518	5.70	5.70	5.60	0	0	0
04/01/2024	5.70	777,568	5.70	5.80	5.60	0	7	-0.0
03/01/2024	5.70	1,119,219	5.60	5.80	5.50	50,000	0	0.3
02/01/2024	5.60	262,719	5.70	5.80	5.60	0	0	0
29/12/2023	5.70	384,500	5.70	5.80	5.60	0	0	0
28/12/2023	5.70	719,900	5.60	5.80	5.60	2,900	0	0.0
27/12/2023	5.60	476,700	5.60	5.70	5.60	0	0	0
26/12/2023	5.60	1,028,100	5.60	5.70	5.60	300	0	0.0
25/12/2023	5.60	897,000	5.70	5.70	5.60	0	0	0
22/12/2023	5.70	453,100	5.80	5.90	5.60	200	0	0.0
21/12/2023	5.80	1,139,900	5.60	5.80	5.50	100	0	0.0
20/12/2023	5.60	184,800	5.70	5.80	5.60	0	0	0
19/12/2023	5.70	627,400	5.70	5.80	5.60	0	0	0
18/12/2023	5.70	909,300	5.90	6	5.60	0	0	0
15/12/2023	5.90	602,100	5.90	6	5.80	500	0	0.0
14/12/2023	5.90	554,500	5.90	6	5.80	500	0	0.0
13/12/2023	5.90	1,763,400	6	6.10	5.80	700	0	0.0
12/12/2023	6	679,000	6	6.10	6	60,600	72,200	-0.1
11/12/2023	6	688,300	6.10	6.10	6	400	0	0.0
08/12/2023	6.10	918,200	6.10	6.20	6	170,600	0	1.0
07/12/2023	6.10	1,032,000	6.10	6.30	6	30,000	0	0.2
06/12/2023	6.10	558,200	6	6.20	6	0	0	0
05/12/2023	6	409,800	6.10	6.20	6	0	0	0
04/12/2023	6.10	773,600	6	6.20	6	0	0	0
01/12/2023	6	1,189,200	6.20	6.20	5.90	400	0	0
30/11/2023	6.20	751,000	6.20	6.30	6.10	0	0	0
29/11/2023	6.20	1,217,800	6.10	6.30	6	200	0	0.0
28/11/2023	6.10	460,100	6.20	6.20	6	0	0	0
27/11/2023	6.20	419,100	6.30	6.40	6.10	0	0	0
24/11/2023	6.30	1,101,900	6.30	6.30	6.10	100	0	0.0
23/11/2023	6.30	1,060,900	6.40	6.50	6.30	3,000	0	0.0
22/11/2023	6.40	871,500	6.50	6.60	6.30	0	0	0
21/11/2023	6.50	562,400	6.40	6.50	6.30	0	0	0
20/11/2023	6.40	839,400	6.40	6.50	6.20	4,000	0	0.0
17/11/2023	6.40	1,882,800	6.40	6.80	6.30	0	13,000	-0.1
16/11/2023	6.40	277,000	6.40	6.50	6.30	5,000	0	0.0
15/11/2023	6.40	1,162,600	6.40	6.60	6.30	5,000	5,000	-0.0
14/11/2023	6.40	749,900	6.30	6.50	6.30	0	0	0
13/11/2023	6.30	968,600	6.30	6.40	6.10	0	0	0
10/11/2023	6.30	811,700	6.40	6.40	6.20	0	0	0
09/11/2023	6.40	1,599,600	6.20	6.60	6.20	13,600	18,000	-0.0
08/11/2023	6.20	810,900	5.90	6.30	5.90	20,600	7,000	0.1
07/11/2023	5.90	675,000	6	6.10	5.90	9,100	9,100	0
06/11/2023	6	417,100	6.10	6.20	6	600	5,700	-0.0
03/11/2023	6.10	770,900	6.20	6.40	6	41,000	0	0.3
02/11/2023	6.20	1,370,400	5.70	6.20	5.70	17,000	20,000	-0.0
01/11/2023	5.70	601,400	5.70	5.90	5.50	5,700	0	0.0
31/10/2023	5.70	718,700	6	6.10	5.70	0	0	0
30/10/2023	6	499,700	6	6.20	6	0	20,000	-0.1
27/10/2023	6	555,700	6	6.20	5.80	13,100	10,000	0
26/10/2023	6	1,873,100	6.60	6.60	6	20,000	0	0.1
25/10/2023	6.60	405,300	6.50	6.70	6.50	0	0	0
24/10/2023	6.50	671,000	6.50	6.60	6.50	0	0	0
23/10/2023	6.50	745,100	6.50	6.70	6.40	0	17,500	-0.1
20/10/2023	6.50	697,600	6.30	6.50	6.20	0	0	0
19/10/2023	6.30	706,000	6.40	6.60	6.20	0	3,300	-0.0
18/10/2023	6.40	1,113,300	6.80	6.90	6.20	0	0	0
17/10/2023	6.80	605,900	6.90	7.10	6.80	0	0	0
16/10/2023	6.90	1,193,300	7.20	7.20	6.90	0	75,400	-0.5
13/10/2023	7.20	916,300	7.20	7.40	7	6,000	100,000	-0.7

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0	0%	1,586,200	0	0	1 1.10 1.10
2 tháng (2026-01-12)	-0.10	-8.33%	4,018,700	0	0	1 1.30 1.10
3 tháng (2025-12-15)	-0.20	-15.38%	8,947,900	-7,100	-0.0	1 1.30 1.10
6 tháng (2025-09-15)	-1.60	-59.26%	24,621,300	-206,600	-0.3	1 2.70 1.10
12 tháng (2025-03-18)	-2.10	-65.63%	82,447,200	-2,492,800	-6.6	1 3.20 1.10
24 tháng (2024-03-25)	-3.90	-78%	203,969,150	-2,417,700	-6.1	1 5 1.10
36 tháng (2023-03-29)	-41.10	-97.39%	553,197,391	66,586	15.9	1 42.20 1.10
60 tháng (2021-04-08)	-19.04	-94.54%	664,667,799	71,929	16.2	1 43.30 1.10

CTCP Đầu tư Công nghiệp Xuất nhập khẩu Đông Dương (ddg)

THỐNG KÊ GIAO DỊCH