Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	57	24,200	57	58	55	2,400	4,700	-0.1
11/07/2023	57	28,600	56	58	55.50	6,900	4,700	0.1
10/07/2023	56	26,800	56	56.60	54.30	4,200	4,300	-0.0
07/07/2023	56	23,700	54	56.20	52.60	4,500	2,700	0.1
06/07/2023	54	22,600	55	57	53.50	5,100	3,700	0.1
05/07/2023	55	19,500	56.90	57	55	2,300	6,300	-0.2
04/07/2023	56.90	21,900	56.60	57.80	55	8,200	3,200	0.3
03/07/2023	56.60	20,300	58.50	58.50	56	1,200	2,800	-0.1
30/06/2023	58.50	23,300	56	58.50	56	2,400	1,800	0.0
29/06/2023	56	29,700	59	60	56	10,800	10,100	0.0
28/06/2023	59	17,700	58.50	60.50	58.50	3,600	4,300	-0.0
27/06/2023	58.50	12,502	59	60	58	1,400	3,300	-0.1
26/06/2023	59	19,700	60	60.60	58	6,100	4,100	0.1
23/06/2023	60	16,600	60.60	61	59.50	4,200	3,500	0.0
22/06/2023	60.60	20,600	59.50	60.60	59	3,100	4,600	-0.1
21/06/2023	59.50	16,200	59.30	60	58.50	1,900	1,000	0.1
20/06/2023	59.30	14,800	57.70	59.50	58	1,000	3,100	-0.1
19/06/2023	57.70	20,100	58.30	59.50	57.70	6,100	1,000	0.3
16/06/2023	58.30	29,110	57.80	60	58	10,200	12,200	-0.1
15/06/2023	57.80	29,502	57	58.50	56	3,700	4,200	-0.0
14/06/2023	57	21,300	56	57	55	1,700	2,000	-0.0
13/06/2023	56	41,100	53	56	52.70	0	0	0
12/06/2023	53	26,420	53.70	54	52	1,520	2,400	-0.0
09/06/2023	53.70	30,800	51.60	54	52	2,900	5,500	-0.1
08/06/2023	51.60	27,100	54	54	51.60	7,000	4,000	0.2
07/06/2023	54	26,200	53.90	54.50	53	7,700	3,200	0.2
06/06/2023	53.90	32,600	50.90	53.90	51	5,200	2,300	0.2
05/06/2023	50.90	24,400	51	51.80	50.30	5,000	1,700	0.2
02/06/2023	51	21,700	50.30	51.10	50	3,800	1,400	0.1
01/06/2023	50.30	37,800	48.40	50.30	48	4,800	8,400	-0.2
31/05/2023	48.40	20,700	48.40	48.60	47.80	4,000	3,300	0.0
30/05/2023	48.40	19,900	48	48.60	48	3,100	4,300	-0.1
29/05/2023	48	7,001	47.90	48.50	47	4,700	1,900	0.1
26/05/2023	47.90	20,200	47.80	48.50	47.50	3,400	2,400	0.0
25/05/2023	47.80	18,300	48.60	48.60	47.50	2,600	3,600	-0.0
24/05/2023	48.60	22,200	47.80	48.80	47.50	4,700	1,700	0.1
23/05/2023	47.80	18,800	48	48.70	47.50	2,100	1,500	0.0
22/05/2023	48	25,900	47	49	47	3,900	4,300	-0.0
19/05/2023	47	20,600	47.30	47.50	46.20	4,300	4,000	0.0
18/05/2023	47.30	22,800	46	47.50	46	7,400	4,000	0.2
17/05/2023	46	23,000	47.40	47.50	46	3,600	2,800	0.0
16/05/2023	47.40	27,300	47	47.70	47	6,100	5,400	0.0
15/05/2023	47	26,800	48.60	48.70	47	1,100	2,400	-0.1
12/05/2023	48.60	21,700	48.50	48.70	47.70	2,300	4,800	-0.1
11/05/2023	48.50	24,900	49.40	49.40	48	5,400	8,800	-0.2
10/05/2023	49.40	24,900	49	49.50	48.50	2,900	6,200	-0.2
09/05/2023	49	22,600	49.70	49.70	48.20	2,100	1,700	0.0
08/05/2023	49.70	25,100	48	49.80	48.10	2,800	4,500	-0.1
05/05/2023	48	26,700	50	50	48	5,200	3,000	0.1
04/05/2023	50	32,900	49.70	50	48.50	6,900	3,700	0.2
28/04/2023	49.70	46,300	49	50	48	5,100	5,100	-0.0
27/04/2023	49	34,600	49	49.60	46	8,800	5,800	0.1
26/04/2023	49	34,800	49.50	50	48	4,000	5,000	-0.0
25/04/2023	49.50	39,700	52	52.80	48	7,600	9,400	-0.1
24/04/2023	52	24,800	53	53.50	51.50	2,800	3,800	-0.1
21/04/2023	53	31,600	52.10	53.40	52	6,200	3,800	0.1
20/04/2023	52.10	27,300	53	53.60	51.80	5,000	4,600	0.0
19/04/2023	53	32,900	54	54	52.10	7,100	9,300	-0.1
18/04/2023	54	35,700	54	54.60	51	3,100	4,200	-0.1
17/04/2023	54	23,300	52.50	54	52	5,000	6,300	-0.1
14/04/2023	52.50	35,400	54	55	52.30	7,100	6,300	0.0
13/04/2023	54	30,101	55	56.60	53.10	6,100	8,300	-0.1
12/04/2023	55	37,200	57	58	54	6,200	4,900	0.1
11/04/2023	57	42,000	58	59.50	55	4,400	7,200	-0.2
10/04/2023	58	31,202	59.30	60.60	57	3,100	6,300	-0.2
07/04/2023	59.30	26,400	58.60	60	57.50	9,900	7,400	0.1
06/04/2023	58.60	30,000	61	61	58	5,900	5,900	-0.0
05/04/2023	61	28,300	62.60	62.60	59	2,000	3,400	-0.1
04/04/2023	62.60	30,000	60.80	62.60	58	5,900	4,400	0.1
03/04/2023	60.80	19,000	61	61.50	59.60	2,800	3,300	-0.0
31/03/2023	61	23,800	60	61	58	3,700	6,000	-0.1
30/03/2023	60	16,500	61.30	61.80	59.60	4,000	6,500	-0.2
29/03/2023	61.30	21,000	60.50	62	60	2,100	2,300	-0.0
28/03/2023	60.50	17,600	61.60	62	60	800	2,100	-0.1
27/03/2023	61.60	19,500	61	62	60	5,900	3,700	0.1
24/03/2023	61	17,900	59.30	61.50	59.80	2,300	1,700	0.0
23/03/2023	59.30	800	59.30	60	59.30	1,700	3,300	-0.1
22/03/2023	59.30	22,202	61	61.50	59.30	4,600	7,100	-0.2
21/03/2023	61	22,500	58.50	61	58.30	4,000	5,800	-0.1
20/03/2023	58.50	22,200	61	61	58	1,100	2,900	-0.1
17/03/2023	61	22,300	60.80	62	60	2,600	3,900	-0.1
16/03/2023	60.80	25,800	62.60	62.60	60	5,000	6,400	-0.1
15/03/2023	62.60	29,200	58	63	59.60	4,200	2,600	0.1
14/03/2023	58	21,100	60.30	60.30	57.80	2,700	3,500	-0.0
13/03/2023	60.30	20,400	60.60	61	59	2,400	3,500	-0.1
10/03/2023	60.60	16,200	61.10	61.30	59.50	2,500	4,200	-0.1
09/03/2023	61.10	16,900	61.80	62	60	3,000	2,400	0.0
08/03/2023	61.80	18,900	62	62	60	1,100	2,700	-0.1
07/03/2023	62	17,200	60	62	60	1,900	900	0.1
06/03/2023	60	16,100	58.60	61.60	60	3,800	900	0.2
03/03/2023	58.60	18,800	59.30	60.60	58.60	7,400	4,200	0.2
02/03/2023	59.30	17,400	61	61	59	3,900	1,800	0.1
01/03/2023	61	30,900	58.60	61.50	56	2,700	3,000	-0.0
28/02/2023	58.60	22,000	57	60	57	3,500	2,700	0.0
27/02/2023	57	22,900	58	59	56.50	9,700	5,000	0.3
24/02/2023	58	21,700	61	61	58	3,500	2,200	0.1
23/02/2023	61	23,900	60	61.60	59	5,200	3,500	0.1
22/02/2023	60	27,900	62.30	62.50	60	8,200	8,300	-0.0
21/02/2023	62.30	18,800	64.30	64.30	62	2,500	2,700	-0.0
20/02/2023	64.30	29,400	62	64.50	60.30	5,500	8,900	-0.2

Page:
<<
6
7
8
>>

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)	-0.60	-2.17%	48,400	7,700	0.2	26.90 28 27.20
2 tháng (2025-10-06)	-2	-6.90%	199,800	35,900	1.0	26.90 29 27.20
3 tháng (2025-09-05)	-3	-10%	512,000	109,000	3.1	26.90 30 27.20
6 tháng (2025-06-09)	-8	-22.86%	2,716,800	25,700	0.7	26.90 36.30 27.20
12 tháng (2024-12-09)	-5	-15.62%	6,867,678	156,399	5.0	26.90 38.40 27.20
24 tháng (2023-12-15)	-2.60	-8.78%	16,604,757	450,399	13.2	23.60 39.50 27.20
36 tháng (2022-12-20)	-31	-53.45%	23,521,298	448,919	13.6	23.60 68 27.20
60 tháng (2020-12-30)	11.10	69.81%	44,385,574	-5,058,994	-23.1	8.20 96 27.20

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH