Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/03/2020	5.23	246,111	5.23	5.36	5.23	0	66,000	-0.5
02/03/2020	5.23	132,500	5.23	5.30	5.17	0	0	0
28/02/2020	5.23	349,987	5.30	5.30	5.10	1,000	200	0.0
27/02/2020	5.30	348,031	5.23	5.36	5.17	18,800	100	0.2
26/02/2020	5.23	214,900	5.30	5.30	5.10	1,300	0	0.0
25/02/2020	5.30	409,569	5.10	5.30	5.04	100	0	0.0
24/02/2020	5.10	1,057,260	5.49	5.55	5.10	28,300	0	0.2
21/02/2020	5.49	410,620	5.62	5.62	5.49	2,000	0	0.0
20/02/2020	5.62	784,580	5.68	5.68	5.49	11,500	244,200	-2.0
19/02/2020	5.68	121,443	5.68	5.75	5.62	2,000	0	0.0
18/02/2020	5.68	290,240	5.68	5.75	5.62	1,500	0	0.0
17/02/2020	5.68	1,552,467	5.49	5.88	5.49	3,500	12,000	-0.1
14/02/2020	5.49	80,030	5.49	5.55	5.43	0	0	0
13/02/2020	5.49	306,210	5.55	5.55	5.43	5,600	0	0.0
12/02/2020	5.55	314,710	5.43	5.62	5.43	0	3,200	-0.0
11/02/2020	5.43	370,191	5.55	5.62	5.43	0	0	0
10/02/2020	5.55	224,960	5.49	5.55	5.36	17,500	0	0.1
07/02/2020	5.49	817,239	5.36	5.62	5.36	0	0	0
06/02/2020	5.36	678,613	5.43	5.43	5.30	4,000	301,000	-2.5
05/02/2020	5.43	393,979	5.30	5.43	5.23	5,000	93,900	-0.7
04/02/2020	5.30	484,730	5.43	5.43	5.23	204,500	206,000	-0.0
03/02/2020	5.43	972,923	5.43	5.43	4.91	202,200	0	1.6
31/01/2020	5.43	483,000	5.62	5.68	5.43	45,400	3,000	0.4
30/01/2020	5.62	512,310	5.88	5.88	5.62	24,000	43,500	-0.2
22/01/2020	5.88	351,360	5.88	6.01	5.81	203,100	45,100	1.4
21/01/2020	5.88	219,020	5.75	5.88	5.75	0	0	0
20/01/2020	5.75	127,005	5.68	5.75	5.68	100	0	0.0
17/01/2020	5.68	120,300	5.68	5.81	5.68	0	0	0
16/01/2020	5.68	410,900	5.81	5.88	5.68	100	11,200	-0.1
15/01/2020	5.81	544,293	5.75	5.81	5.68	0	0	0
14/01/2020	5.75	135,148	5.62	5.75	5.68	1,000	0	0.0
13/01/2020	5.62	195,909	5.75	5.75	5.62	1,800	0	0.0
10/01/2020	5.75	135,050	5.75	5.75	5.68	300	20,000	-0.2
09/01/2020	5.75	525,500	5.62	5.75	5.62	100	410,400	-3.6
08/01/2020	5.62	572,340	5.75	6.01	5.62	100	33,300	-0.3
07/01/2020	5.75	420,210	5.75	5.81	5.75	100	59,300	-0.5
06/01/2020	5.75	605,544	5.94	5.94	5.75	500	112,800	-1.0
03/01/2020	5.94	292,541	6.07	6.07	5.88	200	48,000	-0.4
02/01/2020	6.07	196,058	6.07	6.07	6.01	0	0	0
31/12/2019	6.07	459,820	6.14	6.14	6.01	0	0	0
30/12/2019	6.14	349,036	6.14	6.20	6.01	0	0	0
27/12/2019	6.14	493,710	6.20	6.20	6.07	0	0	0
26/12/2019	6.20	794,132	6.20	6.26	6.07	0	0	0
25/12/2019	6.20	534,580	6.14	6.20	6.07	0	0	0
24/12/2019	6.14	487,625	6.14	6.26	6.07	0	0	0
23/12/2019	6.14	1,390,820	5.94	6.26	5.88	0	0	0
20/12/2019	5.94	277,704	5.88	5.94	5.88	0	0	0
19/12/2019	5.88	336,328	5.81	5.94	5.75	0	0	0
18/12/2019	5.81	424,770	5.94	6.01	5.81	0	0	0
17/12/2019	5.94	229,512	5.94	5.94	5.88	0	0	0
16/12/2019	5.94	248,120	6.01	6.07	5.94	0	0	0
13/12/2019	6.01	899,550	5.68	6.20	5.75	0	0	0
12/12/2019	5.68	207,251	5.68	5.88	5.62	0	0	0
11/12/2019	5.68	252,873	5.68	5.75	5.55	4,000	0	0.0
10/12/2019	5.68	156,166	5.75	5.75	5.68	13,000	0	0.1
09/12/2019	5.75	101,950	5.75	5.81	5.75	10,300	0	0.1
06/12/2019	5.75	468,200	5.68	5.75	5.68	204,000	300,000	-0.8
05/12/2019	5.68	354,730	5.75	5.81	5.68	700	276,000	-2.4
04/12/2019	5.75	257,678	5.81	5.81	5.75	0	0	0
03/12/2019	5.81	173,730	5.81	5.88	5.75	0	0	0
02/12/2019	5.81	522,910	6.01	6.01	5.81	0	700	-0.0
29/11/2019	6.01	86,100	5.94	6.01	5.88	0	0	0
28/11/2019	5.94	240,450	5.94	6.01	5.88	32,000	50	0.3
27/11/2019	5.94	195,186	5.94	6.01	5.94	0	0	0
26/11/2019	5.94	126,900	5.94	6.01	5.94	9,000	0	0.1
25/11/2019	5.94	274,900	6.01	6.01	5.94	0	0	0
22/11/2019	6.01	832,405	5.94	6.14	5.94	151,800	0	1.4
21/11/2019	5.94	622,035	6.01	6.01	5.94	0	360,400	-3.3
20/11/2019	6.01	361,430	6.01	6.07	6.01	0	203,200	-1.9
19/11/2019	6.01	106,890	6.07	6.07	6.01	0	0	0
18/11/2019	6.07	133,032	6.01	6.07	6.01	0	0	0
15/11/2019	6.01	547,550	6.01	6.07	6.01	0	0	0
14/11/2019	6.01	264,866	6.07	6.07	6.01	0	0	0
13/11/2019	6.07	140,633	6.14	6.14	6.01	0	0	0
12/11/2019	6.14	239,280	6.07	6.14	6.01	0	0	0
11/11/2019	6.07	620,640	6.14	6.14	5.94	500	130,100	-1.2
08/11/2019	6.14	388,900	6.14	6.20	6.07	1,000	140,000	-1.3
07/11/2019	6.14	1,560,328	5.94	6.14	6.01	313,000	741,400	-4.0
06/11/2019	5.94	211,220	6.01	6.07	5.94	0	128,000	-1.2
05/11/2019	6.01	719,680	6.07	6.07	5.94	0	136,500	-1.3
04/11/2019	6.07	383,818	6.14	6.14	6.01	195,200	166,500	0.3
01/11/2019	6.14	800,336	6.01	6.14	6.01	304,800	156,500	1.4
31/10/2019	6.01	788,095	6.07	6.26	5.94	11,200	173,600	-1.5
30/10/2019	6.07	366,728	6.14	6.14	6.01	10,200	174,500	-1.5
29/10/2019	6.14	269,436	6.14	6.14	6.01	0	125,000	-1.2
28/10/2019	6.14	377,151	6.01	6.20	6.01	0	0	0
25/10/2019	6.01	395,050	6.14	6.20	6.01	0	114,000	-1.1
24/10/2019	6.14	441,930	6.14	6.20	6.07	0	110,000	-1.0
23/10/2019	6.14	331,540	6.20	6.20	6.07	0	120,000	-1.1
22/10/2019	6.20	260,425	6.14	6.20	6.07	0	0	0
21/10/2019	6.14	572,729	6.20	6.20	6.07	0	124,000	-1.2
18/10/2019	6.20	133,850	6.20	6.26	6.14	0	0	0
17/10/2019	6.20	221,735	6.26	6.26	6.14	200	100,000	-1.0
16/10/2019	6.26	357,950	6.14	6.26	6.14	0	127,800	-1.2
15/10/2019	6.14	379,460	6.14	6.20	6.14	0	84,500	-0.8
14/10/2019	6.14	666,915	6.26	6.26	6.14	0	130,000	-1.2
11/10/2019	6.26	1,324,562	6.33	6.33	6.20	0	9,800	-0.1
10/10/2019	6.33	1,321,737	6.39	6.39	6.20	0	100,000	-1.0
09/10/2019	6.39	2,243,861	6.33	6.39	6.20	0	0	0
08/10/2019	6.33	3,034,360	6.39	6.39	6.14	20	284,800	-2.8

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 (2026-06-29)	-3.80	-25.50%	115,881,300	1,163,659	0	10.80 14.90 11.20
2 tháng (2026-06-01)	-4.71	-29.79%	224,599,200	707,622	0	10.80 15.81 11.20
3 tháng (2026-05-04)	-5.76	-34.15%	425,348,000	1,615,045	0	10.80 17.05 11.20
6 tháng (2026-01-30)	-7.95	-41.73%	1,097,418,800	-1,884,470	-35.8	10.80 19.05 11.20
12 tháng (2025-08-04)	-10.31	-48.15%	3,473,711,800	-15,456,670	-393.0	10.80 30.38 11.20
24 tháng (2024-08-08)	-1.51	-11.96%	5,668,240,379	-8,135,575	-230.9	9.34 30.38 11.20
36 tháng (2023-08-14)	-7.30	-39.67%	8,214,711,479	-7,849,135	-216.2	9.34 30.38 11.20
60 tháng (2021-08-24)	5.55	99.84%	11,573,322,701	-38,273,699	-2,379.3	5.23 59.74 11.20

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH