Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2024	4.20	484,084	4.10	4.30	4.10	200	0	0.0
07/06/2024	4.20	1,045,458	4.30	4.40	4.10	0	0	0
06/06/2024	4.30	551,984	4.40	4.40	4.20	0	0	0
05/06/2024	4.30	509,896	4.50	4.50	4.30	0	0	0
04/06/2024	4.50	587,137	4.30	4.50	4.30	23,400	0	0.1
03/06/2024	4.30	807,606	4.40	4.50	4.30	10,300	11,400	-0.0
31/05/2024	4.40	873,954	4.50	4.60	4.30	500	5,400	-0.0
30/05/2024	4.50	1,226,829	4.50	4.60	4.40	500	26,500	-0.1
29/05/2024	4.60	1,769,556	4.50	4.80	4.50	0	1,000	-0.0
28/05/2024	4.50	945,858	4.40	4.50	4.30	13,100	0	0.1
27/05/2024	4.40	450,052	4.50	4.50	4.20	1,300	0	0.0
24/05/2024	4.40	1,702,199	4.60	4.60	4.30	4,100	0	0.0
23/05/2024	4.60	1,035,719	4.80	4.90	4.40	0	6,200	-0.0
22/05/2024	4.60	2,569,010	4.20	4.60	4.10	30,500	1,000	0.1
21/05/2024	4.20	529,887	4.30	4.40	4.10	600	0	0.0
20/05/2024	4.30	909,152	4.30	4.40	4.10	6,200	35,200	-0.1
17/05/2024	4.30	1,065,287	4.40	4.50	4.10	0	4,400	-0.0
16/05/2024	4.30	1,374,942	4.60	4.70	4.20	1,000	0	0.0
15/05/2024	4.50	1,528,969	4.60	4.90	4.50	2,100	0	0.0
14/05/2024	4.50	2,118,640	4.20	4.50	4.10	39,600	0	0.2
13/05/2024	4.10	550,602	4.10	4.20	4	0	0	0
10/05/2024	4.10	1,096,851	4.40	4.40	4	200	0	0.0
09/05/2024	4.40	2,204,587	4.30	4.60	4.20	1,500	46,500	-0.2
08/05/2024	4.20	1,566,165	4	4.20	4	0	100	-0.0
07/05/2024	3.90	1,155,543	3.60	3.90	3.60	0	0	0
06/05/2024	3.60	348,903	3.40	3.70	3.40	0	0	0
03/05/2024	3.50	615,298	3.40	3.60	3.30	120,900	24,000	0.3
02/05/2024	3.40	264,974	3.40	3.50	3.30	400	400	0
26/04/2024	3.30	344,446	3.30	3.40	3.20	0	3,000	-0.0
25/04/2024	3.30	405,210	3.40	3.50	3.30	3,700	4,000	-0.0
24/04/2024	3.40	494,028	3.40	3.60	3.40	29,600	100	0.1
23/04/2024	3.40	368,902	3.60	3.60	3.40	0	37,300	-0.1
22/04/2024	3.50	974,344	3.20	3.50	3.20	7,600	0	0.0
19/04/2024	3.20	399,365	3.30	3.30	3.10	100	0	0.0
17/04/2024	3.30	658,911	3.40	3.40	3.10	21,600	0	0.1
16/04/2024	3.40	1,131,502	3.50	3.50	3.20	16,900	9,400	0.0
15/04/2024	3.50	1,081,889	3.80	3.80	3.50	200	8,700	-0.0
12/04/2024	3.80	547,150	3.70	3.80	3.60	0	0	0
11/04/2024	3.70	546,161	3.70	3.80	3.60	0	16,000	-0.1
10/04/2024	3.70	374,233	3.90	3.90	3.70	100	0	0.0
09/04/2024	3.90	2,246,750	3.90	3.90	3.60	15,400	8,000	0.0
08/04/2024	3.90	2,215,647	4.20	4.30	3.90	5,100	7,000	-0.0
05/04/2024	4.30	1,475,588	4.50	4.60	4.20	22,000	6,800	0.1
04/04/2024	4.60	420,050	4.60	4.70	4.50	8,300	0	0.0
03/04/2024	4.70	172,876	4.60	4.70	4.60	500	0	0.0
02/04/2024	4.60	475,120	4.70	4.70	4.50	11,800	0	0.1
01/04/2024	4.70	1,567,369	4.90	4.90	4.60	17,100	2,000	0.1
29/03/2024	4.90	194,401	4.90	5	4.80	500	0	0.0
28/03/2024	4.90	212,870	4.90	5	4.80	6,000	0	0.0
27/03/2024	4.90	373,509	4.80	5	4.80	10,000	0	0.1
26/03/2024	4.90	222,425	5	5	4.90	0	0	0
25/03/2024	5	504,150	5	5.10	4.90	300	0	0.0
22/03/2024	5	476,730	5	5.10	4.90	0	0	0
21/03/2024	5	473,110	5	5.10	4.90	0	1,400	-0.0
20/03/2024	5	249,080	5	5	4.90	0	10,700	-0.1
19/03/2024	5	423,695	5	5.10	4.90	0	0	0
18/03/2024	5	811,303	5.10	5.20	5	200	0	0.0
15/03/2024	5.10	375,464	5.10	5.20	5	12,600	0	0.1
14/03/2024	5.10	412,722	5.10	5.20	5	200	0	0.0
13/03/2024	5.10	373,320	5	5.20	5	500	0	0.0
12/03/2024	5	462,577	5.10	5.10	5	0	0	0
11/03/2024	5.10	517,052	5.20	5.20	5.10	200	0	0.0
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

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 (2026-05-13)	-0.10	-14.29%	11,892,800	0	0	0.60 0.70 0.70
2 tháng (2026-04-13)	-0.20	-25%	18,188,700	0	0	0.60 0.80 0.70
3 tháng (2026-03-16)	-0.50	-45.45%	28,422,000	2,300	0	0.60 1.10 0.70
6 tháng (2025-12-15)	-0.70	-53.85%	39,094,800	-4,800	-0.0	0.60 1.30 0.70
12 tháng (2025-06-17)	-2	-76.92%	91,326,700	-2,383,000	-6.5	0.60 3.10 0.70
24 tháng (2024-06-24)	-3.30	-84.62%	182,935,051	-2,615,100	-6.9	0.60 4 0.70
36 tháng (2023-06-28)	-7.80	-92.86%	456,740,894	-1,572,320	0.4	0.60 10.20 0.70
60 tháng (2021-07-08)	-21.52	-97.29%	685,699,355	69,329	16.0	0.60 43.30 0.70

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

THỐNG KÊ GIAO DỊCH