Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/11/2019	6.24	240,450	6.24	6.31	6.17	32,000	50	0.3
27/11/2019	6.24	195,186	6.24	6.31	6.24	0	0	0
26/11/2019	6.24	126,900	6.24	6.31	6.24	9,000	0	0.1
25/11/2019	6.24	274,900	6.31	6.31	6.24	0	0	0
22/11/2019	6.31	832,405	6.24	6.44	6.24	151,800	0	1.4
21/11/2019	6.24	622,035	6.31	6.31	6.24	0	360,400	-3.3
20/11/2019	6.31	361,430	6.31	6.37	6.31	0	203,200	-1.9
19/11/2019	6.31	106,890	6.37	6.37	6.31	0	0	0
18/11/2019	6.37	133,032	6.31	6.37	6.31	0	0	0
15/11/2019	6.31	547,550	6.31	6.37	6.31	0	0	0
14/11/2019	6.31	264,866	6.37	6.37	6.31	0	0	0
13/11/2019	6.37	140,633	6.44	6.44	6.31	0	0	0
12/11/2019	6.44	239,280	6.37	6.44	6.31	0	0	0
11/11/2019	6.37	620,640	6.44	6.44	6.24	500	130,100	-1.2
08/11/2019	6.44	388,900	6.44	6.51	6.37	1,000	140,000	-1.3
07/11/2019	6.44	1,560,328	6.24	6.44	6.31	313,000	741,400	-4.0
06/11/2019	6.24	211,220	6.31	6.37	6.24	0	128,000	-1.2
05/11/2019	6.31	719,680	6.37	6.37	6.24	0	136,500	-1.3
04/11/2019	6.37	383,818	6.44	6.44	6.31	195,200	166,500	0.3
01/11/2019	6.44	800,336	6.31	6.44	6.31	304,800	156,500	1.4
31/10/2019	6.31	788,095	6.37	6.58	6.24	11,200	173,600	-1.5
30/10/2019	6.37	366,728	6.44	6.44	6.31	10,200	174,500	-1.5
29/10/2019	6.44	269,436	6.44	6.44	6.31	0	125,000	-1.2
28/10/2019	6.44	377,151	6.31	6.51	6.31	0	0	0
25/10/2019	6.31	395,050	6.44	6.51	6.31	0	114,000	-1.1
24/10/2019	6.44	441,930	6.44	6.51	6.37	0	110,000	-1.0
23/10/2019	6.44	331,540	6.51	6.51	6.37	0	120,000	-1.1
22/10/2019	6.51	260,425	6.44	6.51	6.37	0	0	0
21/10/2019	6.44	572,729	6.51	6.51	6.37	0	124,000	-1.2
18/10/2019	6.51	133,850	6.51	6.58	6.44	0	0	0
17/10/2019	6.51	221,735	6.58	6.58	6.44	200	100,000	-1.0
16/10/2019	6.58	357,950	6.44	6.58	6.44	0	127,800	-1.2
15/10/2019	6.44	379,460	6.44	6.51	6.44	0	84,500	-0.8
14/10/2019	6.44	666,915	6.58	6.58	6.44	0	130,000	-1.2
11/10/2019	6.58	1,324,562	6.65	6.65	6.51	0	9,800	-0.1
10/10/2019	6.65	1,321,737	6.71	6.71	6.51	0	100,000	-1.0
09/10/2019	6.71	2,243,861	6.65	6.71	6.51	0	0	0
08/10/2019	6.65	3,034,360	6.71	6.71	6.44	20	284,800	-2.8
07/10/2019	6.71	717,121	6.78	6.78	6.71	4,000	145,000	-1.4
04/10/2019	6.78	430,790	6.85	6.85	6.71	0	0	0
03/10/2019	6.85	719,100	6.85	6.85	6.71	4,300	100,000	-1.0
02/10/2019	6.85	902,040	6.85	6.92	6.78	0	162,800	-1.6
01/10/2019	6.85	831,735	6.78	6.85	6.71	0	0	0
30/09/2019	6.78	985,034	6.78	6.85	6.78	2,000	18,700	-0.2
27/09/2019	6.78	280,410	6.85	6.85	6.78	0	0	0
26/09/2019	6.85	312,730	6.85	6.85	6.78	0	0	0
25/09/2019	6.85	1,112,945	6.85	6.85	6.78	0	0	0
24/09/2019	6.85	1,363,463	6.85	6.92	6.78	0	0	0
23/09/2019	6.85	1,276,100	6.85	6.92	6.78	0	0	0
20/09/2019	6.85	2,110,931	6.92	6.92	6.78	200	801,600	-8.1
19/09/2019	6.92	602,926	6.99	6.99	6.85	0	93,000	-0.9
18/09/2019	6.99	1,433,121	6.92	6.99	6.78	0	0	0
17/09/2019	6.92	766,441	6.99	6.99	6.85	0	0	0
16/09/2019	6.99	619,304	6.99	6.99	6.85	0	70,000	-0.7
13/09/2019	6.99	1,551,560	6.99	6.99	6.85	0	0	0
12/09/2019	6.99	2,139,038	6.85	6.99	6.78	4,200	0	0.0
11/09/2019	6.85	1,643,917	6.78	6.85	6.71	0	95,000	-0.9
10/09/2019	6.78	1,126,450	6.78	6.78	6.65	0	484,800	-4.8
09/09/2019	6.78	376,071	6.78	6.78	6.71	0	9,500	-0.1
06/09/2019	6.78	234,458	6.78	6.78	6.71	0	0	0
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

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 (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