Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/06/2020	6.37	4,526,776	5.83	6.37	5.70	50,100	600	0.5
08/06/2020	5.83	4,805,471	5.36	5.83	5.36	60,200	0	0.5
05/06/2020	5.36	2,067,986	5.22	5.36	5.15	0	0	0
04/06/2020	5.22	1,742,721	5.15	5.29	5.15	150,000	0	1.2
03/06/2020	5.15	329,078	5.22	5.22	5.15	10,200	0	0.1
02/06/2020	5.22	617,440	5.22	5.29	5.15	0	0	0
01/06/2020	5.22	1,987,912	5.15	5.29	5.09	0	0	0
29/05/2020	5.15	2,131,400	5.02	5.15	5.02	0	0	0
28/05/2020	5.02	270,505	5.02	5.09	5.02	0	0	0
27/05/2020	5.02	768,052	5.22	5.22	5.02	0	0	0
26/05/2020	5.22	1,376,493	5.15	5.22	5.09	0	0	0
25/05/2020	5.15	334,250	5.22	5.22	5.09	0	0	0
22/05/2020	5.22	893,803	5.22	5.29	5.15	2,600	5,000	-0.0
21/05/2020	5.22	2,720,089	5.09	5.22	5.09	0	10,000	-0.1
20/05/2020	5.09	476,074	5.15	5.15	5.02	0	0	0
19/05/2020	5.15	1,014,909	5.09	5.15	5.02	2,000	27,500	-0.2
18/05/2020	5.09	494,101	5.09	5.15	4.95	0	0	0
15/05/2020	5.09	976,833	5.09	5.15	5.02	0	0	0
14/05/2020	5.09	883,390	5.22	5.22	5.09	400	15,000	-0.1
13/05/2020	5.22	2,223,810	4.81	5.22	4.75	500	0	0.0
12/05/2020	4.81	814,391	4.88	4.88	4.75	0	0	0
11/05/2020	4.88	1,278,039	4.75	4.88	4.68	0	0	0
08/05/2020	4.75	1,070,350	4.75	4.81	4.68	200	0	0.0
07/05/2020	4.75	1,848,711	4.61	4.81	4.54	500	0	0.0
06/05/2020	4.61	713,700	4.54	4.61	4.41	0	0	0
05/05/2020	4.54	83,930	4.54	4.61	4.48	0	0	0
04/05/2020	4.54	732,559	4.61	4.68	4.48	14,000	0	0.1
29/04/2020	4.61	286,590	4.75	4.75	4.61	11,000	0	0.1
28/04/2020	4.75	441,950	4.75	4.75	4.61	3,000	0	0.0
27/04/2020	4.75	494,893	4.75	4.75	4.61	0	0	0
24/04/2020	4.75	1,497,125	4.61	4.75	4.54	100	0	0.0
23/04/2020	4.61	439,795	4.68	4.75	4.61	0	0	0
22/04/2020	4.68	1,071,056	4.68	4.68	4.41	100	0	0.0
21/04/2020	4.68	1,006,835	4.81	4.88	4.54	0	0	0
20/04/2020	4.81	764,161	4.81	5.02	4.81	0	0	0
17/04/2020	4.81	2,277,785	4.54	4.88	4.54	0	0	0
16/04/2020	4.54	693,736	4.68	4.68	4.54	100	56,700	-0.4
15/04/2020	4.68	1,192,540	4.54	4.75	4.48	0	0	0
14/04/2020	4.54	493,960	4.61	4.61	4.48	0	0	0
13/04/2020	4.61	1,422,300	4.48	4.61	4.34	38,200	0	0.3
10/04/2020	4.48	550,100	4.48	4.48	4.34	0	0	0
09/04/2020	4.48	1,203,623	4.54	4.61	4.41	57,400	0	0.4
08/04/2020	4.54	660,840	4.54	4.54	4.27	700	100	0.0
07/04/2020	4.54	918,260	4.54	4.61	4.34	0	0	0
06/04/2020	4.54	1,006,167	4.20	4.54	4.20	14,500	2,000	0.1
03/04/2020	4.20	1,409,051	4.14	4.20	4.07	0	4,400	-0.0
01/04/2020	4.14	453,560	4.00	4.14	3.93	0	200	-0.0
31/03/2020	4.00	455,559	4.07	4.20	3.80	0	8,000	-0.0
30/03/2020	4.07	1,505,738	4.20	4.20	3.80	200	5,000	-0.0
27/03/2020	4.20	493,886	4.27	4.34	4.07	600	0	0.0
26/03/2020	4.27	276,701	4.48	4.48	4.27	5,000	0	0.0
25/03/2020	4.48	1,189,350	4.34	4.61	4.27	5,000	0	0.0
24/03/2020	4.34	334,413	4.41	4.48	4.27	0	0	0
23/03/2020	4.41	1,192,043	4.68	4.68	4.27	3,200	18,800	-0.1
20/03/2020	4.68	198,865	4.68	4.68	4.54	1,000	0	0.0
19/03/2020	4.68	355,725	4.75	4.88	4.54	5,000	10,100	-0.0
18/03/2020	4.75	286,510	4.75	4.88	4.68	0	0	0
17/03/2020	4.75	324,603	4.75	4.75	4.54	0	25,600	-0.2
16/03/2020	4.75	290,180	4.75	4.81	4.61	0	0	0
13/03/2020	4.75	866,448	4.68	4.75	4.27	400	21,600	-0.1
12/03/2020	4.68	852,051	5.15	5.15	4.68	0	6,500	-0.0
11/03/2020	5.15	754,145	5.09	5.29	4.88	0	0	0
10/03/2020	5.09	849,210	5.09	5.15	4.68	11,400	100	0.1
09/03/2020	5.09	1,408,050	5.63	5.63	5.09	10,100	30,200	-0.2
06/03/2020	5.63	296,300	5.70	5.70	5.56	3,000	4,800	-0.0
05/03/2020	5.70	912,270	5.56	5.76	5.49	304,100	0	2.5
04/03/2020	5.56	342,060	5.49	5.56	5.36	800	0	0.0
03/03/2020	5.49	246,111	5.49	5.63	5.49	0	66,000	-0.5
02/03/2020	5.49	132,500	5.49	5.56	5.43	0	0	0
28/02/2020	5.49	349,987	5.56	5.56	5.36	1,000	200	0.0
27/02/2020	5.56	348,031	5.49	5.63	5.43	18,800	100	0.2
26/02/2020	5.49	214,900	5.56	5.56	5.36	1,300	0	0.0
25/02/2020	5.56	409,569	5.36	5.56	5.29	100	0	0.0
24/02/2020	5.36	1,057,260	5.76	5.83	5.36	28,300	0	0.2
21/02/2020	5.76	410,620	5.90	5.90	5.76	2,000	0	0.0
20/02/2020	5.90	784,580	5.97	5.97	5.76	11,500	244,200	-2.0
19/02/2020	5.97	121,443	5.97	6.04	5.90	2,000	0	0.0
18/02/2020	5.97	290,240	5.97	6.04	5.90	1,500	0	0.0
17/02/2020	5.97	1,552,467	5.76	6.17	5.76	3,500	12,000	-0.1
14/02/2020	5.76	80,030	5.76	5.83	5.70	0	0	0
13/02/2020	5.76	306,210	5.83	5.83	5.70	5,600	0	0.0
12/02/2020	5.83	314,710	5.70	5.90	5.70	0	3,200	-0.0
11/02/2020	5.70	370,191	5.83	5.90	5.70	0	0	0
10/02/2020	5.83	224,960	5.76	5.83	5.63	17,500	0	0.1
07/02/2020	5.76	817,239	5.63	5.90	5.63	0	0	0
06/02/2020	5.63	678,613	5.70	5.70	5.56	4,000	301,000	-2.5
05/02/2020	5.70	393,979	5.56	5.70	5.49	5,000	93,900	-0.7
04/02/2020	5.56	484,730	5.70	5.70	5.49	204,500	206,000	-0.0
03/02/2020	5.70	972,923	5.70	5.70	5.15	202,200	0	1.6
31/01/2020	5.70	483,000	5.90	5.97	5.70	45,400	3,000	0.4
30/01/2020	5.90	512,310	6.17	6.17	5.90	24,000	43,500	-0.2
22/01/2020	6.17	351,360	6.17	6.31	6.10	203,100	45,100	1.4
21/01/2020	6.17	219,020	6.04	6.17	6.04	0	0	0
20/01/2020	6.04	127,005	5.97	6.04	5.97	100	0	0.0
17/01/2020	5.97	120,300	5.97	6.10	5.97	0	0	0
16/01/2020	5.97	410,900	6.10	6.17	5.97	100	11,200	-0.1
15/01/2020	6.10	544,293	6.04	6.10	5.97	0	0	0
14/01/2020	6.04	135,148	5.90	6.04	5.97	1,000	0	0.0
13/01/2020	5.90	195,909	6.04	6.04	5.90	1,800	0	0.0
10/01/2020	6.04	135,050	6.04	6.04	5.97	300	20,000	-0.2

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-2.10	-12.21%	179,168,600	4,334,890	0	14.80 17.90 15.10
2 tháng (2026-04-13)	-2.20	-12.72%	394,571,400	1,065,244	0	14.80 17.90 15.10
3 tháng (2026-03-16)	-0.50	-3.21%	631,059,600	-894,356	-49.9	14.30 17.90 15.10
6 tháng (2025-12-15)	-5.80	-27.75%	1,375,987,700	-2,554,156	-97.2	14.20 23.40 15.10
12 tháng (2025-06-17)	-1.85	-10.93%	4,101,498,000	-7,954,156	-303.2	14.20 31.90 15.10
24 tháng (2024-06-24)	-0.50	-3.21%	5,637,331,057	-6,218,784	-230.6	9.81 31.90 15.10
36 tháng (2023-06-28)	-2.33	-13.36%	8,342,582,471	-10,121,196	-287.7	9.81 31.90 15.10
60 tháng (2021-07-08)	9	147.40%	11,495,341,212	-36,441,885	-2,380.0	5.22 62.73 15.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH