Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	16	798,600	15.80	16	15.70	42,900	0	0
28/04/2026	15.70	686,900	15.70	15.90	15.30	0	34,800	0
27/04/2026	15.80	363,000	15.80	16.20	15.70	15,800	0	0
24/04/2026	15.80	363,000	15.80	16.20	15.70	15,800	0	0
23/04/2026	15.90	335,900	15.80	15.90	15.60	12,700	0	0
22/04/2026	15.90	469,200	15.80	15.90	15.60	2,800	1,000	0
21/04/2026	15.80	424,900	16.10	16.10	15.50	0	8,900	0
20/04/2026	16.10	441,300	16.20	16.20	15.90	0	27,000	0
17/04/2026	16.20	241,600	16.20	16.30	16.10	2,200	9,500	0
16/04/2026	16.40	562,700	16.40	16.40	16.10	4,400	24,500	0
15/04/2026	16.40	863,000	16.30	16.40	16	2,600	0	0
14/04/2026	16.30	827,300	16.20	16.30	15.90	16,800	0	0
13/04/2026	16	2,929,900	16.10	16.80	15.70	350,100	500	0
10/04/2026	16.20	190,300	15.90	16.20	15.80	0	0	0
09/04/2026	16	289,100	16.10	16.10	15.70	0	0	0
08/04/2026	16	260,800	16	16	15.80	0	3,100	0
07/04/2026	16	210,000	16	16	15.70	0	4,500	0.1
06/04/2026	16	294,500	15.80	16	15.70	3,100	0	0.0
03/04/2026	15.90	200,400	15.80	15.90	15.70	63,700	21,900	0.7
02/04/2026	15.80	197,200	15.90	15.90	15.60	43,600	900	0.7
01/04/2026	15.90	328,200	15.70	15.90	15.60	0	39,400	-0.5
31/03/2026	15.50	235,100	15.80	15.80	15.50	0	0	0
30/03/2026	15.80	244,500	15.80	15.80	15.70	21,100	52,300	-0.5
27/03/2026	15.90	236,100	15.80	15.90	15.50	21,100	52,300	-0.5
26/03/2026	15.80	252,800	16.10	16.30	15.60	6,000	21,500	-0.2
25/03/2026	16	416,700	16	16.20	15.70	35,000	7,600	0.4
24/03/2026	16	240,500	16.20	16.80	16	35,000	7,600	0.4
23/03/2026	16.10	223,100	16	16.50	15.80	25,300	14,100	0.2
20/03/2026	15.90	316,500	16.10	16.10	15.70	11,700	3,900	0.1
19/03/2026	16	373,000	16.10	16.20	15.90	11,700	3,900	0.1
18/03/2026	16.20	602,300	16.20	16.20	15.80	17,600	20,600	-0.0
17/03/2026	15.80	315,800	16.30	16.40	15.80	15,100	3,400	0.2
16/03/2026	16.40	404,800	16.50	16.50	15.60	21,700	3,600	0.3
13/03/2026	16	498,100	16.50	16.90	15.50	0	34,200	-0.6
12/03/2026	16.60	295,700	17.10	17.10	16.50	28,600	37,900	-0.2
11/03/2026	17	441,000	17.10	17.90	16.40	1,000	53,700	-0.9
10/03/2026	17.10	326,100	15.70	17.30	15.40	27,800	31,000	-0.1
09/03/2026	15.80	377,200	16.10	16.10	14.70	27,800	31,000	-0.1
06/03/2026	16.30	205,200	16.20	16.30	16.10	8,500	10,000	-0.0
05/03/2026	16.30	290,200	16.50	16.80	16.20	63,700	21,900	0.7
04/03/2026	16.40	593,200	16.30	16.40	15.90	0	4,700	-0.1
03/03/2026	16.60	312,600	16.20	16.60	16	34,100	8,600	0.4
02/03/2026	16.50	337,000	16.60	16.60	15.70	49,100	0	0.8
27/02/2026	16.60	231,600	16.70	16.80	16.50	63,500	8,300	0.9
26/02/2026	16.70	404,000	17	17.20	16.40	0	39,100	-0.7
25/02/2026	17.20	374,600	17	17.20	16.80	20,100	46,500	-0.5
24/02/2026	17.30	523,400	16.90	17.40	16.90	0	60,400	-1.0
23/02/2026	17.30	610,500	16.60	17.30	16.50	34,500	5,500	0.5
13/02/2026	17	266,300	16.60	17.10	16.40	17,500	5,000	0.2
12/02/2026	16.60	189,100	16.50	16.60	16.40	7,200	13,900	-0.1
11/02/2026	16.60	185,100	16.70	16.70	16.40	21,300	15,000	0.1
10/02/2026	16.50	237,700	16.70	16.70	16.50	17,700	20,900	-0.1
09/02/2026	16.70	369,600	16.90	17	16.30	3,900	17,200	-0.2
06/02/2026	17	284,800	17.10	17.10	16.70	10,500	11,000	-0.0
05/02/2026	17.20	246,500	17.20	17.20	16.70	10,500	11,000	-0.0
04/02/2026	17.30	550,600	17.30	17.40	16.60	49,100	0	0.8
03/02/2026	17.40	521,500	17.30	17.40	17.10	20,000	0	0.3
02/02/2026	17.30	199,900	17.40	17.50	17.10	20,000	0	0.3
30/01/2026	17.70	282,800	17.40	17.70	17.20	0	500	-0.0
29/01/2026	17.70	312,500	17.50	17.70	17	0	0	0
28/01/2026	17.40	435,400	17.70	17.70	17.30	0	0	0
27/01/2026	17.90	336,400	17.70	17.90	17.50	800	0	0.0
26/01/2026	17.70	607,600	17.60	18	17	500	0	0.0
23/01/2026	17.80	551,900	17	18	16.70	1,000	0	0.0
22/01/2026	17.30	370,300	17	17.40	16.50	2,800	6,800	-0.1
21/01/2026	17	479,500	17.30	17.30	16.40	11,500	4,800	0.1
20/01/2026	17.30	525,400	16.90	17.40	16.40	0	0	0
19/01/2026	17	457,200	15.70	17	15.70	5,700	7,100	-0.0
16/01/2026	16	438,000	15.60	16.30	15	2,700	4,700	-0.0
15/01/2026	16	381,700	15.10	16	14.90	0	0	0
14/01/2026	15.50	530,400	14.80	15.50	14.60	0	0	0
13/01/2026	14.90	669,600	14.90	16	14	25,200	30,300	-0.1
12/01/2026	14.90	992,500	14.10	15.50	14	0	0	0
09/01/2026	14.20	924,800	13.30	14.70	13.30	0	0	0
08/01/2026	13.50	880,800	13.30	13.50	12.80	20,000	0	0.3
07/01/2026	13.20	899,600	12.70	13.30	12.50	9,000	47,400	-0.5
06/01/2026	12.80	378,500	12.50	12.80	12.40	0	46,200	-0.6
05/01/2026	12.70	270,000	12.60	12.70	12.40	0	39,400	-0.5
31/12/2025	12.60	235,100	12.50	12.60	12.40	3,100	1,500	0.0
30/12/2025	12.70	59,300	12.60	12.70	12.50	3,100	1,500	0.0
29/12/2025	12.70	172,500	12.70	12.80	12.40	0	300	-0.0
26/12/2025	12.70	194,600	12.80	12.80	12.40	2,400	1,700	0.0
25/12/2025	12.80	138,000	12.90	12.90	12.70	4,000	0	0.1
24/12/2025	12.90	133,900	12.80	13	12.70	0	0	0
23/12/2025	12.90	112,300	13	13	12.80	9,300	3,200	0.1
22/12/2025	13.10	172,500	13	13.10	12.80	0	10,300	-0.1
19/12/2025	13	290,700	13.20	13.20	12.70	2,300	18,800	-0.2
18/12/2025	13.20	503,000	12.70	13.70	12.60	0	63,700	-0.8
17/12/2025	12.50	307,100	12.80	12.80	12.50	24,200	11,400	0.2
16/12/2025	12.90	176,400	12.60	13	12.40	23,500	0	0.3
15/12/2025	12.50	686,700	12.70	12.70	12.40	31,500	1,100	0.4
12/12/2025	12.50	311,600	13	13	12.50	0	7,200	-0.1
11/12/2025	13	76,700	12.90	13.10	12.90	4,000	1,900	0.0
10/12/2025	12.80	360,700	13	13.10	12.80	3,700	11,300	-0.1
09/12/2025	13	357,600	13.10	13.20	12.80	25,000	0	0.3
08/12/2025	13.10	403,900	13	13.30	12.90	2,300	10,300	-0.1
05/12/2025	13.20	208,000	13	13.20	12.80	7,300	23,600	-0.2
04/12/2025	13	470,900	13.40	13.50	12.90	18,900	7,200	0.2
03/12/2025	13.30	450,200	13.40	13.50	13	8,900	20,700	-0.2
02/12/2025	13.40	644,900	13.40	13.40	12.50	85,200	24,600	0.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.10	-0.63%	10,958,800	326,400	0.5	15.50 16.40 16
2 tháng (2026-03-02)	-0.80	-4.85%	18,016,700	395,700	1.6	15.50 17.10 16
3 tháng (2026-01-29)	-2	-11.30%	23,807,200	437,200	2.3	15.50 17.70 16
6 tháng (2025-10-31)	3.60	29.75%	53,652,900	-167,500	-5.8	11.70 17.90 16
12 tháng (2025-05-05)	9.50	153.23%	121,289,000	410,500	-0.6	5.90 17.90 16
24 tháng (2024-05-09)	9	134.33%	219,982,485	370,133	-0.9	5.50 17.90 16
36 tháng (2023-05-15)	10.07	178.81%	323,141,195	408,599	-0.6	5.44 17.90 16
60 tháng (2021-05-25)	6.30	67%	440,588,938	414,406	-0.4	5.15 21.36 16

CTCP Xây dựng 1369 (c69)

THỐNG KÊ GIAO DỊCH