Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/01/2020	6.04	525,500	5.90	6.04	5.90	100	410,400	-3.6
08/01/2020	5.90	572,340	6.04	6.31	5.90	100	33,300	-0.3
07/01/2020	6.04	420,210	6.04	6.10	6.04	100	59,300	-0.5
06/01/2020	6.04	605,544	6.24	6.24	6.04	500	112,800	-1.0
03/01/2020	6.24	292,541	6.37	6.37	6.17	200	48,000	-0.4
02/01/2020	6.37	196,058	6.37	6.37	6.31	0	0	0
31/12/2019	6.37	459,820	6.44	6.44	6.31	0	0	0
30/12/2019	6.44	349,036	6.44	6.51	6.31	0	0	0
27/12/2019	6.44	493,710	6.51	6.51	6.37	0	0	0
26/12/2019	6.51	794,132	6.51	6.58	6.37	0	0	0
25/12/2019	6.51	534,580	6.44	6.51	6.37	0	0	0
24/12/2019	6.44	487,625	6.44	6.58	6.37	0	0	0
23/12/2019	6.44	1,390,820	6.24	6.58	6.17	0	0	0
20/12/2019	6.24	277,704	6.17	6.24	6.17	0	0	0
19/12/2019	6.17	336,328	6.10	6.24	6.04	0	0	0
18/12/2019	6.10	424,770	6.24	6.31	6.10	0	0	0
17/12/2019	6.24	229,512	6.24	6.24	6.17	0	0	0
16/12/2019	6.24	248,120	6.31	6.37	6.24	0	0	0
13/12/2019	6.31	899,550	5.97	6.51	6.04	0	0	0
12/12/2019	5.97	207,251	5.97	6.17	5.90	0	0	0
11/12/2019	5.97	252,873	5.97	6.04	5.83	4,000	0	0.0
10/12/2019	5.97	156,166	6.04	6.04	5.97	13,000	0	0.1
09/12/2019	6.04	101,950	6.04	6.10	6.04	10,300	0	0.1
06/12/2019	6.04	468,200	5.97	6.04	5.97	204,000	300,000	-0.8
05/12/2019	5.97	354,730	6.04	6.10	5.97	700	276,000	-2.4
04/12/2019	6.04	257,678	6.10	6.10	6.04	0	0	0
03/12/2019	6.10	173,730	6.10	6.17	6.04	0	0	0
02/12/2019	6.10	522,910	6.31	6.31	6.10	0	700	-0.0
29/11/2019	6.31	86,100	6.24	6.31	6.17	0	0	0

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 (2026-03-31)	1.10	6.59%	257,718,800	-2,783,915	-16.7	16 17.80 17.80
2 tháng (2026-03-02)	1.30	7.88%	510,762,400	-3,827,515	-43.6	14.20 17.80 17.80
3 tháng (2026-01-30)	-2.20	-11%	679,114,600	-3,416,215	-35.8	14.20 20 17.80
6 tháng (2025-11-03)	-5.10	-22.27%	1,552,774,300	-20,869,015	-469.6	14.20 26.50 17.80
12 tháng (2025-05-05)	5.90	49.52%	4,341,636,000	-10,961,115	-242.8	11.90 31.90 17.80
24 tháng (2024-05-10)	1.11	6.65%	5,568,396,720	-11,208,591	-260.0	9.81 31.90 17.80
36 tháng (2023-05-16)	0.03	0.18%	8,319,346,140	-12,183,595	-251.9	9.81 31.90 17.80
60 tháng (2021-05-26)	11.36	176.29%	11,384,001,190	-39,594,282	-2,377.2	5.22 62.73 17.80

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH