Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/02/2023	62	24,600	60.60	62.50	60	5,500	5,400	0.0
15/02/2023	60.60	28,800	60.90	62	59.10	5,400	7,000	-0.1
14/02/2023	60.90	25,200	60	61	59	6,800	5,800	0.1
13/02/2023	60	32,400	61.30	62.20	58.30	5,500	2,300	0.2
10/02/2023	61.30	22,300	62	64	61.30	6,800	2,500	0.3
09/02/2023	62	19,700	64	64	62	5,700	3,200	0.2
08/02/2023	64	32,300	61	65	61.60	10,600	7,900	0.2
07/02/2023	61	32,900	65	66	60	7,100	7,600	-0.0
06/02/2023	65	23,600	63	65	62	5,200	4,200	0.1
03/02/2023	63	26,700	63.60	66	62.60	10,600	8,300	0.1
02/02/2023	63.60	27,200	62	65	62.40	9,000	6,800	0.1
01/02/2023	62	40,600	68	69	62	5,200	6,700	-0.1
31/01/2023	68	20,601	67	69	66	2,900	2,100	0.1
30/01/2023	67	18,400	66.60	69	65.50	6,000	3,300	0.2
27/01/2023	66.60	40,000	67.50	69	65.60	5,500	12,600	-0.5
19/01/2023	67.50	31,600	67.50	68	66	5,800	8,800	-0.2
18/01/2023	67.50	37,500	66	67.50	64.50	4,700	0	0.3
17/01/2023	66	33,000	64	66	63.50	3,700	8,900	-0.3
16/01/2023	64	39,500	63.50	64	62	4,100	7,700	-0.2
13/01/2023	63.50	41,300	62.40	64	62	7,600	8,800	-0.1
12/01/2023	62.40	36,500	63	64	61.50	8,000	11,300	-0.2
11/01/2023	63	34,100	62	64	61	10,000	4,000	0.4
10/01/2023	62	27,300	62.80	62.80	60.60	4,800	3,200	0.1
09/01/2023	62.80	20,400	61	64	61.50	5,100	4,500	0.0
06/01/2023	61	20,700	62.80	64	61	2,600	2,200	0.0
05/01/2023	62.80	26,200	62	65	61	6,200	5,300	0.1
04/01/2023	62	31,100	63	63.50	61	10,000	10,700	-0.0
03/01/2023	63	34,600	57.60	64	57	7,100	5,700	0.1
30/12/2022	57.60	28,800	55	59.50	53	6,000	7,500	-0.1
29/12/2022	55	23,200	58	58	55	3,900	6,400	-0.1
28/12/2022	58	62,900	59	59	55	11,200	2,900	0.5
27/12/2022	59	51,900	51	59	51	12,500	11,700	0.1
26/12/2022	51	30,900	55	56	51	3,700	1,200	0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.90	-15.26%	56,600	4,800	0.1	15.30 19.20 16.10
2 tháng (2026-01-19)	-9.70	-37.60%	172,700	7,200	0.0	15.30 25.80 16.10
3 tháng (2025-12-18)	-10.90	-40.37%	236,400	19,200	0.3	15.30 28.20 16.10
6 tháng (2025-09-19)	-12.80	-44.29%	573,600	95,000	2.5	15.30 29 16.10
12 tháng (2025-03-24)	-19.10	-54.26%	4,620,400	93,400	2.7	15.30 38.40 16.10
24 tháng (2024-03-28)	-23.40	-59.24%	14,698,128	430,499	12.3	15.30 39.50 16.10
36 tháng (2023-04-03)	-44.70	-73.52%	21,974,495	470,019	13.7	15.30 62.60 16.10
60 tháng (2021-04-13)	0.60	3.87%	44,648,064	-5,025,894	-22.3	8.20 96 16.10

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH