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

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 (2026-03-30)	-0.20	-22.22%	10,660,300	2,300	0	0.70 0.90 0.70
2 tháng (2026-03-02)	-0.40	-36.36%	17,835,700	2,300	0	0.70 1.10 0.70
3 tháng (2026-01-29)	-0.50	-41.67%	19,917,500	2,300	0	0.70 1.20 0.70
6 tháng (2025-10-31)	-1.20	-63.16%	32,878,100	-167,000	-0.2	0.70 1.90 0.70
12 tháng (2025-05-05)	-1.90	-73.08%	89,669,500	-2,483,200	-6.6	0.70 3.10 0.70
24 tháng (2024-05-09)	-3.70	-84.09%	200,042,771	-2,586,700	-6.8	0.70 4.60 0.70
36 tháng (2023-05-15)	-7.90	-91.86%	528,986,283	-532,221	10.5	0.70 10.30 0.70
60 tháng (2021-05-25)	-20.80	-96.74%	676,850,095	72,529	16.1	0.70 43.30 0.70

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

THỐNG KÊ GIAO DỊCH