Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/09/2022	71.40	84,100	73	73	70	9,800	9,700	0.0
20/09/2022	73	74,700	70	73	69.50	26,100	9,000	1.2
19/09/2022	70	80,400	74	74.20	70	12,500	8,800	0.3
16/09/2022	74	87,300	75.60	76	73	5,800	11,800	-0.4
15/09/2022	75.60	78,204	77.50	77.50	74.50	4,700	23,200	-1.4
14/09/2022	77.50	81,200	77	77.80	74	9,600	8,700	0.1
13/09/2022	77	96,001	77	78.80	75.50	13,000	8,400	0.4
12/09/2022	77	108,200	77.70	80	76	17,600	10,000	0.6
09/09/2022	77.70	85,200	78	79.50	76	17,000	10,600	0.5
08/09/2022	78	82,000	78.20	81	77.50	6,600	10,300	-0.3
07/09/2022	78.20	112,900	83	84	78.10	28,000	9,100	1.5
06/09/2022	83	93,800	84	87	82.20	7,200	9,000	-0.1
05/09/2022	84	87,300	86.50	86.50	83	4,300	13,800	-0.8
31/08/2022	86.50	95,100	85.20	87.50	83.50	10,400	16,900	-0.6
30/08/2022	85.20	96,900	85	88	84.30	3,300	7,300	-0.3
29/08/2022	85	91,600	88.70	88.70	84.10	13,000	1,200	1.0
26/08/2022	88.70	108,300	91	91.40	87.60	14,600	25,100	-0.9
25/08/2022	91	109,000	91.60	93	90	8,000	0	0.7
24/08/2022	91.60	125,200	91	92	87	12,900	16,000	-0.3
23/08/2022	91	122,400	87	92	84	28,100	8,000	1.8
22/08/2022	87	106,300	90.50	90.50	85	18,000	11,900	0.5
19/08/2022	90.50	104,700	90	91.80	87	20,100	12,200	0.7
18/08/2022	90	137,800	86	91.80	83	13,600	8,800	0.4
17/08/2022	86	126,500	89	90	83	12,600	27,400	-1.3
16/08/2022	89	118,300	89.50	90	86	4,500	36,700	-2.8
15/08/2022	89.50	126,300	91	93	87	8,400	13,700	-0.5
12/08/2022	91	112,500	89.50	92	87	10,700	6,800	0.4
11/08/2022	89.50	106,800	89	93	88	0	10,900	-1.0
10/08/2022	89	103,424	90.50	92	87	9,400	7,000	0.2
09/08/2022	90.50	126,100	93	94	87.80	26,500	11,800	1.3
08/08/2022	93	112,700	96	97	90	11,000	0	1.0
05/08/2022	96	87,600	95	97.50	92.60	10,000	8,400	0.1
04/08/2022	95	130,224	95	100	92.60	16,900	25,300	-0.8
03/08/2022	95	121,200	91.40	96	89.20	4,200	11,500	-0.7
02/08/2022	91.40	119,800	93.80	93.80	89	12,000	15,800	-0.3
01/08/2022	93.80	101,804	89.10	94.80	89.50	15,500	17,800	-0.2
29/07/2022	89.10	104,213	88	91.60	87	8,600	1,000	0.7
28/07/2022	88	135,400	83.50	88	83	8,800	13,300	-0.4
27/07/2022	83.50	116,300	79.80	84	78	0	10,300	-0.8
26/07/2022	79.80	120,600	81.70	84	79.50	12,200	21,100	-0.7
25/07/2022	81.70	121,500	81	83	79	24,500	10,900	1.1
22/07/2022	81	112,704	81	84	79.30	7,600	100	0.6
21/07/2022	81	127,008	80	82	77.50	20,400	8,000	1.0
20/07/2022	80	122,800	73	80	72	8,900	28,500	-1.5
19/07/2022	73	101,500	71	73.80	69	14,100	8,900	0.4
18/07/2022	71	85,000	67.60	72	68	4,000	16,300	-0.9
15/07/2022	67.60	78,400	69.80	71.50	66	13,200	11,100	0.1
14/07/2022	69.80	73,900	67	69.80	65.80	11,700	18,200	-0.4
13/07/2022	67	60,300	69	70.80	65.50	9,900	3,300	0.4
12/07/2022	69	77,800	66	70	63.80	7,000	15,500	-0.6
11/07/2022	66	66,200	65	67.20	64.50	7,100	8,300	-0.1
08/07/2022	65	82,400	60	66	60	5,400	12,600	-0.5
07/07/2022	60	65,600	57.50	60.80	56.50	5,700	10,300	-0.3
06/07/2022	57.50	56,100	59.50	61	57	7,800	10,200	-0.1
05/07/2022	59.50	63,700	61	62.80	59	3,000	0	0.2
04/07/2022	61	57,300	62	64	59.30	15,200	5,200	0.6
01/07/2022	62	73,900	59	62	55	9,900	0	0.6
30/06/2022	59	71,400	62	63	59	17,600	11,200	0.4
29/06/2022	62	65,200	62.50	64	60	9,600	0	0.6
28/06/2022	62.50	73,800	64.80	65	59	20,200	11,300	0.5
27/06/2022	64.80	63,000	62	65	62	8,300	16,400	-0.5
24/06/2022	62	63,100	61.50	65	60	7,500	7,500	0.0
23/06/2022	61.50	73,100	57.80	62	57.50	6,000	8,600	-0.2
22/06/2022	57.80	78,900	50.50	57.80	52	12,800	26,900	-0.8

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.90	-14.50%	85,500	-2,600	-0.0	22 28.20 22
2 tháng (2025-11-28)	-4.50	-16.36%	148,200	19,500	0.6	22 28.20 22
3 tháng (2025-10-29)	-4.50	-16.36%	198,600	20,700	0.6	22 28.20 22
6 tháng (2025-07-31)	-7.40	-24.34%	1,046,700	152,500	4.2	22 30.60 22
12 tháng (2025-02-03)	-9	-28.12%	5,750,980	104,874	3.4	22 38.40 22
24 tháng (2024-02-07)	-5.90	-20.42%	15,604,246	464,999	13.6	22 39.50 22
36 tháng (2023-02-13)	-37	-61.67%	22,581,197	451,119	13.3	22 64.30 22
60 tháng (2021-02-22)	6.50	39.39%	44,523,564	-5,044,294	-22.6	8.20 96 22

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH