Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2019	6.78	318,271	6.71	6.85	6.71	5,000	0	0.1
04/09/2019	6.71	3,214,020	6.71	6.85	6.71	5,000	538,900	-5.3
03/09/2019	6.71	591,725	6.85	6.92	6.71	0	165,000	-1.7
30/08/2019	6.85	291,978	6.85	6.92	6.78	0	0	0
29/08/2019	6.85	491,052	6.85	6.92	6.78	0	20,000	-0.2
28/08/2019	6.85	320,615	6.78	6.85	6.78	0	30,000	-0.3
27/08/2019	6.78	376,260	6.92	6.92	6.78	2,500	30,000	-0.3
26/08/2019	6.92	618,500	6.92	6.92	6.78	0	30,000	-0.3
23/08/2019	6.92	194,208	6.92	6.99	6.92	0	0	0
22/08/2019	6.92	317,530	6.99	6.99	6.85	0	110,000	-1.1
21/08/2019	6.99	781,770	6.99	6.99	6.85	0	412,600	-4.2
20/08/2019	6.99	289,341	7.05	7.05	6.92	0	0	0
19/08/2019	7.05	292,960	7.05	7.05	6.92	0	0	0
16/08/2019	7.05	510,802	6.92	7.05	6.92	0	0	0
15/08/2019	6.92	995,880	6.99	6.99	6.85	0	3,000	-0.0
14/08/2019	6.99	867,380	6.99	7.12	6.92	4,000	0	0.0
13/08/2019	6.99	752,625	7.19	7.26	6.99	0	0	0
12/08/2019	7.19	1,566,190	7.05	7.19	6.99	0	11,500	-0.1
09/08/2019	7.05	888,870	7.05	7.12	6.99	0	0	0
08/08/2019	7.05	1,081,490	6.92	7.05	6.85	5,000	0	0.1
07/08/2019	6.92	925,113	6.85	6.99	6.85	0	0	0
06/08/2019	6.85	1,352,272	6.92	6.99	6.78	13,800	0	0.1
05/08/2019	6.92	936,695	6.92	6.99	6.85	0	0	0
02/08/2019	6.92	530,230	6.99	7.05	6.92	13,000	0	0.1
01/08/2019	6.99	980,330	7.05	7.12	6.92	9,500	0	0.1
31/07/2019	7.05	3,739,086	6.92	7.19	6.92	5,000	10,000	-0.1
30/07/2019	6.92	2,076,290	6.92	6.99	6.85	0	4,398,800	-45.3
29/07/2019	6.92	1,246,740	7.12	7.12	6.92	0	190,000	-2.0
26/07/2019	7.12	2,211,207	7.12	7.12	6.92	0	164,100	-1.7
25/07/2019	7.12	1,681,030	7.12	7.12	6.99	3,000	257,000	-2.6
24/07/2019	7.12	903,050	7.12	7.19	7.05	0	108,000	-1.1
23/07/2019	7.12	1,655,910	7.39	7.46	7.12	0	740,000	-7.8
22/07/2019	7.39	1,681,510	7.39	7.46	7.12	0	255,000	-2.7
19/07/2019	7.39	1,149,897	7.46	7.46	7.26	0	176,700	-1.9
18/07/2019	7.46	1,253,242	7.46	7.60	7.39	1,000	341,400	-3.8
17/07/2019	7.46	866,160	7.46	7.53	7.39	11,000	50,000	-0.4
16/07/2019	7.46	1,496,930	7.19	7.46	7.26	0	0	0
15/07/2019	7.19	624,152	7.26	7.26	7.12	0	0	0
12/07/2019	7.26	795,264	7.05	7.26	7.05	0	0	0
11/07/2019	7.05	510,755	7.05	7.12	6.99	0	0	0
10/07/2019	7.05	675,610	6.85	7.19	6.92	0	34,800	-0.4
09/07/2019	6.85	276,920	6.85	6.92	6.85	0	0	0
08/07/2019	6.85	230,359	6.85	6.92	6.85	0	0	0
05/07/2019	6.85	250,830	6.99	6.99	6.85	0	0	0
04/07/2019: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
04/07/2019	6.99	399,485	6.86	7.46	6.85	0	60,000	-0.6
03/07/2019	6.86	209,700	6.92	6.99	6.86	0	0	0
02/07/2019	6.92	374,845	6.92	6.99	6.86	100	207,100	-2.3
01/07/2019	6.92	243,400	6.86	6.99	6.80	0	30,000	-0.3
28/06/2019	6.86	167,840	6.86	6.86	6.80	0	0	0
27/06/2019	6.86	326,552	6.86	6.92	6.74	0	20,000	-0.2
26/06/2019	6.86	256,300	6.92	6.99	6.86	0	0	0
25/06/2019	6.92	360,493	6.86	7.05	6.86	11,000	85,000	-0.8
24/06/2019	6.86	342,800	7.05	7.05	6.86	10,000	60,000	-0.6
21/06/2019	7.05	240,140	7.11	7.17	6.92	0	150,000	-1.7
20/06/2019	7.11	142,001	7.11	7.17	7.11	1,000	0	0.0
19/06/2019	7.11	231,200	7.05	7.23	7.05	0	70,000	-0.8
18/06/2019	7.05	135,730	7.05	7.11	6.99	0	20,200	-0.2
17/06/2019	7.05	403,902	7.17	7.17	7.05	0	0	0
14/06/2019	7.17	143,699	7.29	7.29	7.17	0	0	0
13/06/2019	7.29	356,110	7.29	7.35	7.23	150,800	0	1.8
12/06/2019	7.29	694,070	6.99	7.48	6.99	0	0	0
11/06/2019	6.99	298,425	6.99	7.17	6.92	0	0	0
10/06/2019	6.99	79,500	6.99	6.99	6.92	0	0	0
07/06/2019	6.99	159,200	6.80	6.99	6.80	0	0	0
06/06/2019	6.80	596,510	6.92	6.99	6.80	0	0	0
05/06/2019	6.92	182,450	6.99	7.11	6.92	0	0	0
04/06/2019	6.99	328,850	7.05	7.11	6.99	0	192,800	-2.2
03/06/2019	7.05	204,900	7.05	7.17	7.05	0	0	0
31/05/2019	7.05	217,010	7.23	7.23	7.05	0	0	0
30/05/2019	7.23	122,700	7.23	7.23	7.17	0	0	0
29/05/2019	7.23	138,500	7.29	7.29	7.23	0	0	0
28/05/2019	7.29	166,400	7.29	7.29	7.23	0	0	0
27/05/2019	7.29	27,844	7.29	7.35	7.23	0	0	0
24/05/2019	7.29	519,664	7.23	7.41	7.17	0	0	0
23/05/2019	7.23	92,400	7.29	7.29	7.23	0	0	0
22/05/2019	7.29	191,000	7.23	7.29	7.23	0	0	0
21/05/2019	7.23	214,450	7.29	7.35	7.23	0	0	0
20/05/2019	7.29	218,900	7.35	7.41	7.29	0	0	0
17/05/2019	7.35	235,930	7.48	7.48	7.35	0	13,500	-0.2
16/05/2019	7.48	157,004	7.41	7.60	7.35	0	0	0
15/05/2019	7.41	223,312	7.35	7.48	7.35	0	0	0
14/05/2019	7.35	90,101	7.23	7.35	7.23	0	300	-0.0
13/05/2019	7.23	280,634	7.17	7.35	7.23	8,500	0	0.1
10/05/2019	7.17	138,012	7.23	7.23	7.11	0	0	0
09/05/2019	7.23	103,951	7.23	7.29	7.17	0	0	0
08/05/2019	7.23	89,960	7.23	7.29	7.17	100	0	0.0
07/05/2019	7.23	267,340	7.23	7.29	7.17	0	4,800	-0.1
06/05/2019	7.23	293,118	7.29	7.35	7.23	0	7,000	-0.1
03/05/2019	7.29	164,030	7.35	7.41	7.29	0	0	0
02/05/2019	7.35	61,360	7.41	7.48	7.29	0	300	-0.0
26/04/2019	7.41	283,184	7.23	7.48	7.23	0	0	0
25/04/2019	7.23	146,396	7.35	7.35	7.23	0	0	0
24/04/2019	7.35	216,010	7.17	7.35	7.17	0	200	-0.0
23/04/2019	7.17	187,464	7.11	7.23	7.05	0	0	0
22/04/2019	7.11	428,708	7.11	7.17	7.05	0	4,000	-0.0
19/04/2019	7.11	221,342	7.11	7.17	7.05	0	0	0
18/04/2019	7.11	458,723	7.23	7.23	7.05	0	0	0
17/04/2019	7.23	236,830	7.35	7.41	7.23	0	0	0
16/04/2019	7.35	526,095	7.35	7.41	7.17	0	0	0
12/04/2019	7.35	327,110	7.29	7.41	7.29	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-4.30	-19.03%	306,555,300	-464,200	-14.7	18.20 22.60 19.10
2 tháng (2025-12-01)	-6.70	-26.80%	539,393,500	-3,282,800	-85.3	18.20 26.30 19.10
3 tháng (2025-10-30)	-9	-32.97%	885,485,700	-17,671,500	-450.0	18.20 27.30 19.10
6 tháng (2025-08-01)	-3.89	-17.53%	2,367,703,900	-14,662,100	-388.2	18.20 31.90 19.10
12 tháng (2025-02-03)	6.40	53.72%	4,057,052,158	-1,950,385	-137.9	9.81 31.90 19.10
24 tháng (2024-02-15)	-1.02	-5.28%	5,571,951,795	-8,235,124	-234.3	9.81 31.90 19.10
36 tháng (2023-02-13)	5.14	39.10%	8,107,912,026	-2,409,996	-72.5	9.81 31.90 19.10
60 tháng (2021-02-23)	10.70	140.94%	10,998,313,138	-37,248,167	-2,349.3	5.22 62.73 19.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH