Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/08/2023	50.60	36,600	48.80	50.60	47	7,000	10,000	-0.1
21/08/2023	48.80	19,700	48.50	49.60	48	1,000	2,400	-0.1
18/08/2023	48.50	26,400	51.30	51.30	48	5,900	8,300	-0.1
17/08/2023	51.30	30,800	50.30	51.80	50.30	5,800	2,300	0.2
16/08/2023	50.30	20,200	50.50	50.80	50	3,800	2,300	0.1
15/08/2023	50.50	20,100	51.20	51.50	50.10	1,500	3,700	-0.1
14/08/2023	51.20	21,200	50.80	51.20	50.30	5,500	4,300	0.1
11/08/2023	50.80	17,800	50	50.80	49.80	4,700	3,000	0.1
10/08/2023	50	18,300	50.80	51	50	2,700	4,400	-0.1
09/08/2023	50.80	18,200	51	52	50	2,500	4,500	-0.1
08/08/2023	51	20,000	51.40	52.50	50.50	800	2,500	-0.1
07/08/2023	51.40	19,100	52	52.30	51	2,500	5,200	-0.1
04/08/2023	52	19,900	51	52	50.50	7,100	6,300	0.0
03/08/2023	51	22,500	52.60	52.60	50.50	2,900	2,700	0.0
02/08/2023	52.60	22,200	52	52.60	51.30	0	0	0
01/08/2023	52	30,100	52.50	53.90	51	0	0	0
31/07/2023	52.50	18,800	53.40	54.40	52.50	4,600	3,100	0.1
28/07/2023	53.40	20,000	53	54	52.50	3,100	3,500	-0.0
27/07/2023	53	21,200	53.70	54.50	52.50	2,400	4,700	-0.1
26/07/2023	53.70	16,300	54.30	54.30	53	2,000	2,800	-0.0
25/07/2023	54.30	21,900	53.80	55	53	5,700	3,000	0.1
24/07/2023	53.80	18,500	55	55	53	3,100	4,600	-0.1
21/07/2023	55	18,100	54.60	55	53.30	5,800	3,700	0.1
20/07/2023	54.60	21,500	54.70	55	52.80	700	2,700	-0.1
19/07/2023	54.70	21,500	54.50	55.50	53.10	6,000	4,300	0.1
18/07/2023	54.50	18,300	55.30	56	54	2,800	4,800	-0.1
17/07/2023	55.30	37,500	56.60	57.20	54.60	5,100	4,100	0.1
14/07/2023	56.60	19,500	58	58	55	1,900	2,100	-0.0
13/07/2023	58	22,800	57	59	55.80	4,800	3,600	0.1
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

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 (2026-05-18)	-0.70	-4.07%	11,500	3,500	0	16.50 17.40 16.60
2 tháng (2026-04-20)	-0.20	-1.20%	24,700	8,000	0	16 17.40 16.60
3 tháng (2026-03-19)	0.50	3.12%	99,600	9,200	0.1	14 17.40 16.60
6 tháng (2025-12-19)	-10.50	-38.89%	334,300	27,500	0.4	14 28.20 16.60
12 tháng (2025-06-23)	-18.50	-52.86%	2,777,400	80,300	1.4	14 36 16.60
24 tháng (2024-06-27)	-14.30	-46.43%	13,029,645	450,699	12.8	14 38.40 16.60
36 tháng (2023-07-03)	-40.10	-70.85%	20,442,957	471,499	13.4	14 58 16.60
60 tháng (2021-07-13)	3.40	25.95%	44,739,863	638,306	21.7	13.10 96 16.60

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH