Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2022	55	39,300	56	57	53.80	2,800	7,000	-0.2
22/12/2022	56	29,700	56	58	55	8,000	6,100	0.1
21/12/2022	56	43,300	58	60	53.50	11,900	11,500	0.0
20/12/2022	58	52,700	60	61.70	55.50	3,600	4,800	-0.1
19/12/2022	60	45,500	63.20	64.50	59	5,200	2,900	0.1
16/12/2022	63.20	37,601	64	64	59	10,100	10,400	-0.0
15/12/2022	64	45,019	64.50	66	61	12,700	5,500	0.5
14/12/2022	64.50	43,119	69	69	62	0	4,800	-0.3
13/12/2022	69	54,360	62	69	61.60	7,600	2,400	0.3
12/12/2022	62	49,500	66	70	61.50	5,000	2,700	0.1
09/12/2022	66	51,338	68.80	69	63.30	6,500	4,500	0.1
08/12/2022	68.80	67,460	62	71	61	12,000	2,400	0.6
07/12/2022	62	51,900	58	66	60	6,000	8,000	-0.1
06/12/2022	58	73,300	60	67.10	58	0	16,900	-1.1
05/12/2022	60	58,800	57	61	55	8,300	16,900	-0.5
02/12/2022	57	33,200	52	57	51	2,500	1,000	0.1
01/12/2022	52	36,400	55	57	52	9,300	4,400	0.3
30/11/2022	55	25,900	55.50	56	52	2,700	2,400	0.0
29/11/2022	55.50	39,200	54.30	55.50	51	6,400	6,100	0.0
28/11/2022	54.30	39,200	50	54.70	48.50	8,200	3,800	0.2
25/11/2022	50	35,600	46.60	50.50	46	5,100	2,900	0.1
24/11/2022	46.60	34,600	45	47	44.30	6,100	3,500	0.1
23/11/2022	45	31,400	47	48.50	44.30	0	4,200	-0.2
22/11/2022	47	34,200	46.60	49.30	45	11,100	8,200	0.1
21/11/2022	46.60	26,696	48	48	46	5,600	4,800	0.0
18/11/2022	48	55,802	48	49	43	0	5,900	-0.3
17/11/2022	48	33,700	47.90	48.60	44	9,300	4,200	0.2
16/11/2022	47.90	57,200	41.60	47.90	36.60	15,000	7,400	0.3
15/11/2022	41.60	36,600	46.60	46.60	39.60	3,200	6,300	-0.1
14/11/2022	46.60	36,600	46	47.50	43.60	2,900	7,700	-0.2
11/11/2022	46	42,000	44.50	49	45.50	12,300	7,900	0.2
10/11/2022	44.50	50,500	50.30	51	43.90	4,300	11,100	-0.3
09/11/2022	50.30	37,200	51.80	53	50	0	13,300	-0.7
08/11/2022	51.80	45,100	50.10	53	49	7,000	9,100	-0.1
07/11/2022	50.10	40,206	53.40	54.80	50	5,500	5,000	0.0
04/11/2022	53.40	40,900	57.50	57.50	53	9,800	0	0.5
03/11/2022	57.50	51,000	57	59.50	55.80	10,300	6,800	0.2
02/11/2022	57	44,700	59	60	57	13,000	5,300	0.5
01/11/2022	59	48,100	58.50	60	57.30	5,000	8,000	-0.2
31/10/2022	58.50	53,300	57.80	59.50	55.50	8,100	5,200	0.2
28/10/2022	57.80	48,400	58.30	60	56.50	5,100	4,600	0.0
27/10/2022	58.30	56,302	53	59	53.80	9,300	12,100	-0.2
26/10/2022	53	42,200	55	56	52.50	0	0	0
25/10/2022	55	63,700	53.60	58	51.20	21,900	10,700	0.6
24/10/2022	53.60	46,000	56	60	52.30	8,400	5,000	0.2
21/10/2022	56	54,900	61	62	56	4,200	12,200	-0.5
20/10/2022	61	57,400	61.60	62	59	13,400	9,700	0.2
19/10/2022	61.60	48,400	61	64	60	7,700	9,600	-0.1
18/10/2022	61	52,300	62.50	64	60	3,400	4,500	-0.1
17/10/2022	62.50	53,801	63	63	60	5,900	14,900	-0.5
14/10/2022	63	64,600	62	64	61.50	13,500	9,100	0.3
13/10/2022	62	55,700	62.20	63.50	59.20	14,100	9,300	0.3
12/10/2022	62.20	50,800	58	63	56	19,100	0	1.2
11/10/2022	58	52,500	63.60	63.60	56.80	6,600	8,900	-0.1
10/10/2022	63.60	52,200	62.80	66	59.50	4,700	6,300	-0.1
07/10/2022	62.80	56,000	64	65	60.50	6,800	7,900	-0.1
06/10/2022	64	64,600	69.50	69.50	64	24,500	20,500	0.3
05/10/2022	69.50	82,600	64.80	70.20	66	12,300	8,300	0.3
04/10/2022	64.80	85,200	64.50	69	64	24,100	10,500	0.9
03/10/2022	64.50	80,300	71.10	71.10	64	5,800	5,600	0.0
30/09/2022	71.10	86,900	68.80	71.20	67	5,900	15,100	-0.6
29/09/2022	68.80	84,200	70.80	72.50	68.80	16,100	12,200	0.3
28/09/2022	70.80	85,824	70.30	71.50	69.50	11,200	15,300	-0.3
27/09/2022	70.30	73,400	70	71.50	69.50	24,900	2,700	1.6
26/09/2022	70	75,000	71.30	72	68	10,100	7,400	0.2
23/09/2022	71.30	99,200	73.50	74	71	9,500	19,200	-0.7
22/09/2022	73.50	96,600	71.40	74	70	8,300	28,700	-1.5

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 (2025-11-05)	-0.60	-2.16%	38,300	6,300	0.2	26.90 28 27.20
2 tháng (2025-10-06)	-1.80	-6.21%	203,100	35,500	1.0	26.90 29 27.20
3 tháng (2025-09-08)	-1.80	-6.21%	491,600	106,800	3.0	26.90 30 27.20
6 tháng (2025-06-09)	-7.80	-22.29%	2,720,100	25,300	0.7	26.90 36.30 27.20
12 tháng (2024-12-10)	-3.80	-12.26%	6,829,778	162,599	5.2	26.90 38.40 27.20
24 tháng (2023-12-18)	-1.80	-6.21%	16,570,157	450,799	13.2	23.60 39.50 27.20
36 tháng (2022-12-21)	-28.80	-51.43%	23,471,898	449,719	13.7	23.60 68 27.20
60 tháng (2020-12-31)	9	49.45%	44,388,774	-5,059,394	-23.1	8.20 96 27.20

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH