| Ngày giao dịch KHQ | Mô tả công thức | Hệ số điều chỉnh (C) Hệ số điều chỉnh quy hồi (aC) |
Giá tham chiếu (O) Giá đóng cửa phiên trước (LC) |
Giá khớp cuối ngày | Giá điều chỉnh (quy hồi) |
| 17/11/2025 | Cash 65%170.90 (LC) - 6.5 (1) = 164.40 (O) |
1.03954 (C)
1.03954 x 1 = 1.03954 (aC) |
164.40 (O) (170.90) (LC) C=170.90/164.40 |
166.60 +2.20 +1.34% |
166.60 = 166.60 / 1 |
| 19/05/2025 | Cash 62.5%146.80 (LC) - 6.25 (1) = 140.55 (O) |
1.04447 (C)
1.04447 x 1.03954 = 1.08576 (aC) |
140.55 (O) (146.80) (LC) C=146.80/140.55 |
141 +0.45 +0.32% |
135.64 = 141 / 1.03954 |
| 13/11/2024 | Cash 57.4%132.50 (LC) - 5.74 (1) = 126.76 (O) |
1.04528 (C)
1.04528 x 1.08576 = 1.13493 (aC) |
126.76 (O) (132.50) (LC) C=132.50/126.76 |
125 -1.76 -1.39% |
115.13 = 125 / 1.08576 |
| 17/05/2024 | Cash 61%119.10 (LC) - 6.1 (1) = 113 (O) |
1.05398 (C)
1.05398 x 1.13493 = 1.1962 (aC) |
113.00 (O) (119.10) (LC) C=119.10/113.00 |
112.80 -0.20 -0.18% |
99.39 = 112.80 / 1.13493 |
| 20/11/2023 | Cash 65%96 (LC) - 6.5 (1) = 89.50 (O) |
1.07263 (C)
1.07263 x 1.1962 = 1.28307 (aC) |
89.50 (O) (96.00) (LC) C=96.00/89.50 |
89.90 +0.40 +0.45% |
75.15 = 89.90 / 1.19620 |
| 19/05/2023 | Cash 53%85 (LC) - 5.3 (1) = 79.70 (O) |
1.0665 (C)
1.0665 x 1.28307 = 1.36839 (aC) |
79.70 (O) (85.00) (LC) C=85.00/79.70 |
75.50 -4.20 -5.27% |
58.84 = 75.50 / 1.28307 |
| 26/10/2022 | Cash 31%60.40 (LC) - 3.1 (1) = 57.30 (O) |
1.0541 (C)
1.0541 x 1.36839 = 1.44243 (aC) |
57.30 (O) (60.40) (LC) C=60.40/57.30 |
59 +1.70 +2.97% |
43.12 = 59 / 1.36839 |
| 11/05/2022 | Cash 13.5%56.60 (LC) - 1.35 (1) = 55.25 (O) |
1.02443 (C)
1.02443 x 1.44243 = 1.47767 (aC) |
55.25 (O) (56.60) (LC) C=56.60/55.25 |
55.60 +0.35 +0.63% |
38.55 = 55.60 / 1.44243 |
| 14/01/2022 | Cash 12.5%59.10 (LC) - 1.25 (1) = 57.85 (O) |
1.02161 (C)
1.02161 x 1.47767 = 1.5096 (aC) |
57.85 (O) (59.10) (LC) C=59.10/57.85 |
57.70 -0.15 -0.26% |
39.05 = 57.70 / 1.47767 |
| 17/05/2021 | Cash 14.8%58.80 (LC) - 1.48 (1) = 57.32 (O) |
1.02582 (C)
1.02582 x 1.5096 = 1.54858 (aC) |
57.32 (O) (58.80) (LC) C=58.80/57.32 |
57.20 -0.12 -0.21% |
37.89 = 57.20 / 1.50960 |
| 04/02/2021 | Cash 20%62 (LC) - 2 (1) = 60 (O) |
1.03333 (C)
1.03333 x 1.54858 = 1.6002 (aC) |
60.00 (O) (62.00) (LC) C=62.00/60.00 |
60.10 +0.10 +0.17% |
38.81 = 60.10 / 1.54858 |
| 07/10/2020 | Cash 28.4%61.40 (LC) - 2.84 (1) = 58.56 (O) |
1.0485 (C)
1.0485 x 1.6002 = 1.6778 (aC) |
58.56 (O) (61.40) (LC) C=61.40/58.56 |
57.40 -1.16 -1.98% |
35.87 = 57.40 / 1.60020 |
| 17/07/2020 | Cash 10%54 (LC) - 1 (1) = 53 (O) |
1.01887 (C)
1.01887 x 1.6778 = 1.70946 (aC) |
53.00 (O) (54.00) (LC) C=54.00/53.00 |
53.50 +0.50 +0.94% |
31.89 = 53.50 / 1.67780 |
| 05/05/2020 | Cash 20%46.70 (LC) - 2 (1) = 44.70 (O) |
1.04474 (C)
1.04474 x 1.70946 = 1.78594 (aC) |
44.70 (O) (46.70) (LC) C=46.70/44.70 |
45 +0.30 +0.67% |
26.32 = 45 / 1.70946 |
| 04/12/2019 | Cash 20%50.90 (LC) - 2 (1) = 48.90 (O) |
1.0409 (C)
1.0409 x 1.78594 = 1.85899 (aC) |
48.90 (O) (50.90) (LC) C=50.90/48.90 |
49.70 +0.80 +1.64% |
27.83 = 49.70 / 1.78594 |
| 04/06/2019 | Cash 25%46.70 (LC) - 2.5 (1) = 44.20 (O) |
1.05656 (C)
1.05656 x 1.85899 = 1.96414 (aC) |
44.20 (O) (46.70) (LC) C=46.70/44.20 |
43 -1.20 -2.71% |
23.13 = 43 / 1.85899 |
| 07/12/2018 | Cash 15%57.40 (LC) - 1.5 (1) = 55.90 (O) |
1.02683 (C)
1.02683 x 1.96414 = 2.01684 (aC) |
55.90 (O) (57.40) (LC) C=57.40/55.90 |
56.80 +0.90 +1.61% |
28.92 = 56.80 / 1.96414 |
| 11/05/2018 | Cash 25%52.60 (LC) - 2.5 (1) = 50.10 (O) |
1.0499 (C)
1.0499 x 2.01684 = 2.11748 (aC) |
50.10 (O) (52.60) (LC) C=52.60/50.10 |
52.50 +2.40 +4.79% |
26.03 = 52.50 / 2.01684 |
| 14/11/2017 | Cash 15%89.60 (LC) - 1.5 (1) = 88.10 (O) |
1.01703 (C)
1.01703 x 2.11748 = 2.15353 (aC) |
88.10 (O) (89.60) (LC) C=89.60/88.10 |
87 -1.10 -1.25% |
41.09 = 87 / 2.11748 |
| 13/06/2017 | Cash 20%Split-Bonus 10/8 (Volume + 80%, Ratio=0.80)184 (LC) - 2 (1) / 1 + 0.80 (2) = 101.11 (O) |
1.81978 (C)
1.81978 x 2.15353 = 3.91896 (aC) |
101.11 (O) (184.00) (LC) C=184.00/101.11 |
107.50 +6.39 +6.32% |
49.92 = 107.50 / 2.15353 |
| 30/12/2016 | Cash 20%192.90 (LC) - 2 (1) = 190.90 (O) |
1.01048 (C)
1.01048 x 3.91896 = 3.96002 (aC) |
190.90 (O) (192.90) (LC) C=192.90/190.90 |
191 +0.10 +0.05% |
48.74 = 191 / 3.91896 |
| 19/05/2016 | Cash 45%145 (LC) - 4.5 (1) = 140.50 (O) |
1.03203 (C)
1.03203 x 3.96002 = 4.08685 (aC) |
140.50 (O) (145.00) (LC) C=145.00/140.50 |
141 +0.50 +0.36% |
35.61 = 141 / 3.96002 |
| 23/12/2015 | Cash 15%132 (LC) - 1.5 (1) = 130.50 (O) |
1.01149 (C)
1.01149 x 4.08685 = 4.13382 (aC) |
130.50 (O) (132.00) (LC) C=132.00/130.50 |
129 -1.50 -1.15% |
31.56 = 129 / 4.08685 |
| 19/05/2015 | Cash 25%73.50 (LC) - 2.5 (1) = 71 (O) |
1.03521 (C)
1.03521 x 4.13382 = 4.27938 (aC) |
71.00 (O) (73.50) (LC) C=73.50/71.00 |
73 +2 +2.82% |
17.66 = 73 / 4.13382 |
| 10/11/2014 | Cash 10%67 (LC) - 1 (1) = 66 (O) |
1.01515 (C)
1.01515 x 4.27938 = 4.34422 (aC) |
66.00 (O) (67.00) (LC) C=67.00/66.00 |
67 +1 +1.52% |
15.66 = 67 / 4.27938 |
| 15/05/2014 | Cash 20%67 (LC) - 2 (1) = 65 (O) |
1.03077 (C)
1.03077 x 4.34422 = 4.47789 (aC) |
65.00 (O) (67.00) (LC) C=67.00/65.00 |
65 0 0% |
14.96 = 65 / 4.34422 |
| 12/11/2013 | Cash 10%67.50 (LC) - 1 (1) = 66.50 (O) |
1.01504 (C)
1.01504 x 4.47789 = 4.54523 (aC) |
66.50 (O) (67.50) (LC) C=67.50/66.50 |
67 +0.50 +0.75% |
14.96 = 67 / 4.47789 |
| 19/06/2013 | Cash 20%Split-Bonus 10/3 (Volume + 30%, Ratio=0.30)84 (LC) - 2 (1) / 1 + 0.30 (2) = 63.08 (O) |
1.33171 (C)
1.33171 x 4.54523 = 6.05291 (aC) |
63.08 (O) (84.00) (LC) C=84.00/63.08 |
67 +3.92 +6.22% |
14.74 = 67 / 4.54523 |
| 12/09/2012 | Cash 30%44.50 (LC) - 3 (1) = 41.50 (O) |
1.07229 (C)
1.07229 x 6.05291 = 6.49047 (aC) |
41.50 (O) (44.50) (LC) C=44.50/41.50 |
41 -0.50 -1.20% |
6.77 = 41 / 6.05291 |
| 30/11/2011 | Cash 20%36.50 (LC) - 2 (1) = 34.50 (O) |
1.05797 (C)
1.05797 x 6.49047 = 6.86673 (aC) |
34.50 (O) (36.50) (LC) C=36.50/34.50 |
36.20 +1.70 +4.93% |
5.58 = 36.20 / 6.49047 |
| 11/11/2010 | Cash 20%50 (LC) - 2 (1) = 48 (O) |
1.04167 (C)
1.04167 x 6.86673 = 7.15284 (aC) |
48.00 (O) (50.00) (LC) C=50.00/48.00 |
48.40 +0.40 +0.83% |
7.05 = 48.40 / 6.86673 |
| 28/12/2009 | Split-Bonus 1/1 (Volume + 100%, Ratio=1)115 (LC) / 1 + 1 (2) = 57.50 (O) |
2 (C)
2 x 7.15284 = 14.3057 (aC) |
57.50 (O) (115.00) (LC) C=115.00/57.50 |
60 +2.50 +4.35% |
8.39 = 60 / 7.15284 |
| 10/07/2009 | Cash 15%70 (LC) - 1.5 (1) = 68.50 (O) |
1.0219 (C)
1.0219 x 14.3057 = 14.6189 (aC) |
68.50 (O) (70.00) (LC) C=70.00/68.50 |
68 -0.50 -0.73% |
4.75 = 68 / 14.30570 |
| 08/04/2009 | Cash 10%33 (LC) - 1 (1) = 32 (O) |
1.03125 (C)
1.03125 x 14.6189 = 15.0758 (aC) |
32.00 (O) (33.00) (LC) C=33.00/32.00 |
32 0 0% |
2.19 = 32 / 14.61890 |
| 26/11/2008 | Cash 10%29.90 (LC) - 1 (1) = 28.90 (O) |
1.0346 (C)
1.0346 x 15.0758 = 15.5974 (aC) |
28.90 (O) (29.90) (LC) C=29.90/28.90 |
28.90 0 0% |
1.92 = 28.90 / 15.07580 |
| 16/06/2008 | Split-Bonus 5/1 (Volume + 20%, Ratio=0.20)46.30 (LC) / 1 + 0.20 (2) = 38.58 (O) |
1.2 (C)
1.2 x 15.5974 = 18.7169 (aC) |
38.58 (O) (46.30) (LC) C=46.30/38.58 |
39.30 +0.72 +1.86% |
2.52 = 39.30 / 15.59740 |
| 18/07/2007 | Cash 10%191 (LC) - 1 (1) = 190 (O) |
1.00526 (C)
1.00526 x 18.7169 = 18.8154 (aC) |
190.00 (O) (191.00) (LC) C=191.00/190.00 |
192 +2 +1.05% |
10.26 = 192 / 18.71690 |
| 14/02/2007 | Cash 20%249 (LC) - 2 (1) = 247 (O) |
1.0081 (C)
1.0081 x 18.8154 = 18.9678 (aC) |
247.00 (O) (249.00) (LC) C=249.00/247.00 |
249 +2 +0.81% |
13.23 = 249 / 18.81540 |
| 15/09/2006 | Rights 20/3 Price 15 (Volume + 15%, Ratio=0.15)81 (LC) + 0.15*15 (3) / 1 + 0.15 (3) = 72.39 (O) |
1.11892 (C)
1.11892 x 18.9678 = 21.2234 (aC) |
72.39 (O) (81.00) (LC) C=81.00/72.39 |
75.50 +3.11 +4.29% |
3.98 = 75.50 / 18.96780 |