| 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) |
| 11/11/2025 | Split-Bonus 100/12 (Volume + 12%, Ratio=0.12)31.65 (LC) / 1 + 0.12 (2) = 28.26 (O) |
1.12 (C)
1.12 x 1 = 1.12 (aC) |
28.26 (O) (31.65) (LC) C=31.65/28.26 |
26.90 -1.36 -4.81% |
26.90 = 26.90 / 1 |
| 16/09/2024 | Split-Bonus 100/15 (Volume + 15%, Ratio=0.15)27.95 (LC) / 1 + 0.15 (2) = 24.30 (O) |
1.15 (C)
1.15 x 1.12 = 1.288 (aC) |
24.30 (O) (27.95) (LC) C=27.95/24.30 |
24.05 -0.25 -1.05% |
21.47 = 24.05 / 1.12000 |
| 26/04/2024 | Rights 1000/148 Price 15 (Volume + 14.80%, Ratio=0.15)30.80 (LC) + 0.15*15 (3) / 1 + 0.15 (3) = 28.76 (O) |
1.07082 (C)
1.07082 x 1.288 = 1.37921 (aC) |
28.76 (O) (30.80) (LC) C=30.80/28.76 |
28.50 -0.26 -0.91% |
22.13 = 28.50 / 1.28800 |
| 16/06/2023 | Split-Bonus 100/25 (Volume + 25%, Ratio=0.25)35.70 (LC) / 1 + 0.25 (2) = 28.56 (O) |
1.25 (C)
1.25 x 1.37921 = 1.72402 (aC) |
28.56 (O) (35.70) (LC) C=35.70/28.56 |
29.50 +0.94 +3.29% |
21.39 = 29.50 / 1.37921 |
| 21/06/2022 | Split-Bonus 100/25 (Volume + 25%, Ratio=0.25)39.95 (LC) / 1 + 0.25 (2) = 31.96 (O) |
1.25 (C)
1.25 x 1.72402 = 2.15502 (aC) |
31.96 (O) (39.95) (LC) C=39.95/31.96 |
29.75 -2.21 -6.91% |
17.26 = 29.75 / 1.72402 |
| 28/06/2021 | Split-Bonus 100/25 (Volume + 25%, Ratio=0.25)64.80 (LC) / 1 + 0.25 (2) = 51.84 (O) |
1.25 (C)
1.25 x 2.15502 = 2.69378 (aC) |
51.84 (O) (64.80) (LC) C=64.80/51.84 |
53.10 +1.26 +2.43% |
24.64 = 53.10 / 2.15502 |
| 28/05/2020 | Split-Bonus 100/15 (Volume + 15%, Ratio=0.15)18.25 (LC) / 1 + 0.15 (2) = 15.87 (O) |
1.15 (C)
1.15 x 2.69378 = 3.09784 (aC) |
15.87 (O) (18.25) (LC) C=18.25/15.87 |
16.15 +0.28 +1.77% |
6.00 = 16.15 / 2.69378 |
| 05/06/2019 | Cash 7%Split-Bonus 100/15 (Volume + 15%, Ratio=0.15)16 (LC) - 0.7 (1) / 1 + 0.15 (2) = 13.30 (O) |
1.20261 (C)
1.20261 x 3.09784 = 3.72551 (aC) |
13.30 (O) (16.00) (LC) C=16.00/13.30 |
14.40 +1.10 +8.24% |
4.65 = 14.40 / 3.09784 |
| 27/06/2018 | Split-Bonus 100/12 (Volume + 12%, Ratio=0.12)16.10 (LC) / 1 + 0.12 (2) = 14.38 (O) |
1.12 (C)
1.12 x 3.72551 = 4.17257 (aC) |
14.38 (O) (16.10) (LC) C=16.10/14.38 |
14.70 +0.32 +2.26% |
3.95 = 14.70 / 3.72551 |
| 15/06/2017 | Cash 10%14.60 (LC) - 1 (1) = 13.60 (O) |
1.07353 (C)
1.07353 x 4.17257 = 4.47938 (aC) |
13.60 (O) (14.60) (LC) C=14.60/13.60 |
13.40 -0.20 -1.47% |
3.21 = 13.40 / 4.17257 |
| 01/12/2016 | Split-Bonus 100/10 (Volume + 10%, Ratio=0.10)12.50 (LC) / 1 + 0.10 (2) = 11.36 (O) |
1.1 (C)
1.1 x 4.47938 = 4.92731 (aC) |
11.36 (O) (12.50) (LC) C=12.50/11.36 |
11.15 -0.21 -1.88% |
2.49 = 11.15 / 4.47938 |
| 26/11/2015 | Cash 5%15 (LC) - 0.5 (1) = 14.50 (O) |
1.03448 (C)
1.03448 x 4.92731 = 5.09722 (aC) |
14.50 (O) (15.00) (LC) C=15.00/14.50 |
14.70 +0.20 +1.38% |
2.98 = 14.70 / 4.92731 |
| 17/12/2014 | Split-Bonus 100/35 (Volume + 35%, Ratio=0.35)Split-Bonus 100/15 (Volume + 15%, Ratio=0.15)23.80 (LC) / 1 + 0.35 (2) + 0.15 (2) = 15.87 (O) |
1.5 (C)
1.5 x 5.09722 = 7.64583 (aC) |
15.87 (O) (23.80) (LC) C=23.80/15.87 |
15 -0.87 -5.46% |
2.94 = 15 / 5.09722 |
| 06/02/2014 | Cash 10%17.80 (LC) - 1 (1) = 16.80 (O) |
1.05952 (C)
1.05952 x 7.64583 = 8.10094 (aC) |
16.80 (O) (17.80) (LC) C=17.80/16.80 |
16.80 0 0% |
2.20 = 16.80 / 7.64583 |
| 06/06/2012 | Split-Bonus 100/15 (Volume + 15%, Ratio=0.15)19 (LC) / 1 + 0.15 (2) = 16.52 (O) |
1.15 (C)
1.15 x 8.10094 = 9.31608 (aC) |
16.52 (O) (19.00) (LC) C=19.00/16.52 |
16.80 +0.28 +1.68% |
2.07 = 16.80 / 8.10094 |
| 14/03/2012 | Cash 10%18.40 (LC) - 1 (1) = 17.40 (O) |
1.05747 (C)
1.05747 x 9.31608 = 9.85149 (aC) |
17.40 (O) (18.40) (LC) C=18.40/17.40 |
17 -0.40 -2.30% |
1.82 = 17 / 9.31608 |
| 16/05/2011 | Split-Bonus 100/20 (Volume + 20%, Ratio=0.20)26.70 (LC) / 1 + 0.20 (2) = 22.25 (O) |
1.2 (C)
1.2 x 9.85149 = 11.8218 (aC) |
22.25 (O) (26.70) (LC) C=26.70/22.25 |
23.20 +0.95 +4.27% |
2.35 = 23.20 / 9.85149 |
| 26/08/2010 | Cash 10%43 (LC) - 1 (1) = 42 (O) |
1.02381 (C)
1.02381 x 11.8218 = 12.1033 (aC) |
42.00 (O) (43.00) (LC) C=43.00/42.00 |
43.50 +1.50 +3.57% |
3.68 = 43.50 / 11.82180 |
| 16/04/2010 | Cash 10%Split-Bonus 10/1 (Volume + 10%, Ratio=0.10)Split-Bonus 3/1 (Volume + 33.33%, Ratio=0.33)75.50 (LC) - 1 (1) / 1 + 0.10 (2) + 0.33 (2) = 51.98 (O) |
1.45257 (C)
1.45257 x 12.1033 = 17.5809 (aC) |
51.98 (O) (75.50) (LC) C=75.50/51.98 |
54.50 +2.52 +4.85% |
4.50 = 54.50 / 12.10330 |
| 12/11/2009 | Split-Bonus 10/1 (Volume + 10%, Ratio=0.10)Rights 100/22.87 Price 20 (Volume + 22.87%, Ratio=0.23)82 (LC) + 0.23*20 (3) / 1 + 0.10 (2) + 0.23 (3) = 65.16 (O) |
1.2585 (C)
1.2585 x 17.5809 = 22.1255 (aC) |
65.16 (O) (82.00) (LC) C=82.00/65.16 |
68 +2.84 +4.36% |
3.87 = 68 / 17.58090 |
| 18/05/2009 | Cash 1%28.80 (LC) - 0.1 (1) = 28.70 (O) |
1.00348 (C)
1.00348 x 22.1255 = 22.2026 (aC) |
28.70 (O) (28.80) (LC) C=28.80/28.70 |
30.10 +1.40 +4.88% |
1.36 = 30.10 / 22.12550 |
| 10/12/2008 | Cash 18%22.80 (LC) - 1.8 (1) = 21 (O) |
1.08571 (C)
1.08571 x 22.2026 = 24.1057 (aC) |
21.00 (O) (22.80) (LC) C=22.80/21.00 |
20 -1 -4.76% |
0.90 = 20 / 22.20260 |
| 14/03/2008 | Cash 18%68 (LC) - 1.8 (1) = 66.20 (O) |
1.02719 (C)
1.02719 x 24.1057 = 24.7611 (aC) |
66.20 (O) (68.00) (LC) C=68.00/66.20 |
69.50 +3.30 +4.98% |
2.88 = 69.50 / 24.10570 |