Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2019	6.39	717,121	6.46	6.46	6.39	4,000	145,000	-1.4
04/10/2019	6.46	430,790	6.52	6.52	6.39	0	0	0
03/10/2019	6.52	719,100	6.52	6.52	6.39	4,300	100,000	-1.0
02/10/2019	6.52	902,040	6.52	6.59	6.46	0	162,800	-1.6
01/10/2019	6.52	831,735	6.46	6.52	6.39	0	0	0
30/09/2019	6.46	985,034	6.46	6.52	6.46	2,000	18,700	-0.2
27/09/2019	6.46	280,410	6.52	6.52	6.46	0	0	0
26/09/2019	6.52	312,730	6.52	6.52	6.46	0	0	0
25/09/2019	6.52	1,112,945	6.52	6.52	6.46	0	0	0
24/09/2019	6.52	1,363,463	6.52	6.59	6.46	0	0	0
23/09/2019	6.52	1,276,100	6.52	6.59	6.46	0	0	0
20/09/2019	6.52	2,110,931	6.59	6.59	6.46	200	801,600	-8.1
19/09/2019	6.59	602,926	6.65	6.65	6.52	0	93,000	-0.9
18/09/2019	6.65	1,433,121	6.59	6.65	6.46	0	0	0
17/09/2019	6.59	766,441	6.65	6.65	6.52	0	0	0
16/09/2019	6.65	619,304	6.65	6.65	6.52	0	70,000	-0.7
13/09/2019	6.65	1,551,560	6.65	6.65	6.52	0	0	0
12/09/2019	6.65	2,139,038	6.52	6.65	6.46	4,200	0	0.0
11/09/2019	6.52	1,643,917	6.46	6.52	6.39	0	95,000	-0.9
10/09/2019	6.46	1,126,450	6.46	6.46	6.33	0	484,800	-4.8
09/09/2019	6.46	376,071	6.46	6.46	6.39	0	9,500	-0.1
06/09/2019	6.46	234,458	6.46	6.46	6.39	0	0	0
05/09/2019	6.46	318,271	6.39	6.52	6.39	5,000	0	0.1
04/09/2019	6.39	3,214,020	6.39	6.52	6.39	5,000	538,900	-5.3
03/09/2019	6.39	591,725	6.52	6.59	6.39	0	165,000	-1.7
30/08/2019	6.52	291,978	6.52	6.59	6.46	0	0	0
29/08/2019	6.52	491,052	6.52	6.59	6.46	0	20,000	-0.2
28/08/2019	6.52	320,615	6.46	6.52	6.46	0	30,000	-0.3
27/08/2019	6.46	376,260	6.59	6.59	6.46	2,500	30,000	-0.3
26/08/2019	6.59	618,500	6.59	6.59	6.46	0	30,000	-0.3
23/08/2019	6.59	194,208	6.59	6.65	6.59	0	0	0
22/08/2019	6.59	317,530	6.65	6.65	6.52	0	110,000	-1.1
21/08/2019	6.65	781,770	6.65	6.65	6.52	0	412,600	-4.2
20/08/2019	6.65	289,341	6.72	6.72	6.59	0	0	0
19/08/2019	6.72	292,960	6.72	6.72	6.59	0	0	0
16/08/2019	6.72	510,802	6.59	6.72	6.59	0	0	0
15/08/2019	6.59	995,880	6.65	6.65	6.52	0	3,000	-0.0
14/08/2019	6.65	867,380	6.65	6.78	6.59	4,000	0	0.0
13/08/2019	6.65	752,625	6.85	6.91	6.65	0	0	0
12/08/2019	6.85	1,566,190	6.72	6.85	6.65	0	11,500	-0.1
09/08/2019	6.72	888,870	6.72	6.78	6.65	0	0	0
08/08/2019	6.72	1,081,490	6.59	6.72	6.52	5,000	0	0.1
07/08/2019	6.59	925,113	6.52	6.65	6.52	0	0	0
06/08/2019	6.52	1,352,272	6.59	6.65	6.46	13,800	0	0.1
05/08/2019	6.59	936,695	6.59	6.65	6.52	0	0	0
02/08/2019	6.59	530,230	6.65	6.72	6.59	13,000	0	0.1
01/08/2019	6.65	980,330	6.72	6.78	6.59	9,500	0	0.1
31/07/2019	6.72	3,739,086	6.59	6.85	6.59	5,000	10,000	-0.1
30/07/2019	6.59	2,076,290	6.59	6.65	6.52	0	4,398,800	-45.3
29/07/2019	6.59	1,246,740	6.78	6.78	6.59	0	190,000	-2.0
26/07/2019	6.78	2,211,207	6.78	6.78	6.59	0	164,100	-1.7
25/07/2019	6.78	1,681,030	6.78	6.78	6.65	3,000	257,000	-2.6
24/07/2019	6.78	903,050	6.78	6.85	6.72	0	108,000	-1.1
23/07/2019	6.78	1,655,910	7.04	7.10	6.78	0	740,000	-7.8
22/07/2019	7.04	1,681,510	7.04	7.10	6.78	0	255,000	-2.7
19/07/2019	7.04	1,149,897	7.10	7.10	6.91	0	176,700	-1.9
18/07/2019	7.10	1,253,242	7.10	7.23	7.04	1,000	341,400	-3.8
17/07/2019	7.10	866,160	7.10	7.17	7.04	11,000	50,000	-0.4
16/07/2019	7.10	1,496,930	6.85	7.10	6.91	0	0	0
15/07/2019	6.85	624,152	6.91	6.91	6.78	0	0	0
12/07/2019	6.91	795,264	6.72	6.91	6.72	0	0	0
11/07/2019	6.72	510,755	6.72	6.78	6.65	0	0	0
10/07/2019	6.72	675,610	6.52	6.85	6.59	0	34,800	-0.4
09/07/2019	6.52	276,920	6.52	6.59	6.52	0	0	0
08/07/2019	6.52	230,359	6.52	6.59	6.52	0	0	0
05/07/2019	6.52	250,830	6.65	6.65	6.52	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	6.65	399,485	6.54	7.10	6.52	0	60,000	-0.6
03/07/2019	6.54	209,700	6.59	6.65	6.54	0	0	0
02/07/2019	6.59	374,845	6.59	6.65	6.54	100	207,100	-2.3
01/07/2019	6.59	243,400	6.54	6.65	6.48	0	30,000	-0.3
28/06/2019	6.54	167,840	6.54	6.54	6.48	0	0	0
27/06/2019	6.54	326,552	6.54	6.59	6.42	0	20,000	-0.2
26/06/2019	6.54	256,300	6.59	6.65	6.54	0	0	0
25/06/2019	6.59	360,493	6.54	6.71	6.54	11,000	85,000	-0.8
24/06/2019	6.54	342,800	6.71	6.71	6.54	10,000	60,000	-0.6
21/06/2019	6.71	240,140	6.77	6.83	6.59	0	150,000	-1.7
20/06/2019	6.77	142,001	6.77	6.83	6.77	1,000	0	0.0
19/06/2019	6.77	231,200	6.71	6.89	6.71	0	70,000	-0.8
18/06/2019	6.71	135,730	6.71	6.77	6.65	0	20,200	-0.2
17/06/2019	6.71	403,902	6.83	6.83	6.71	0	0	0
14/06/2019	6.83	143,699	6.94	6.94	6.83	0	0	0
13/06/2019	6.94	356,110	6.94	7.00	6.89	150,800	0	1.8
12/06/2019	6.94	694,070	6.65	7.12	6.65	0	0	0
11/06/2019	6.65	298,425	6.65	6.83	6.59	0	0	0
10/06/2019	6.65	79,500	6.65	6.65	6.59	0	0	0
07/06/2019	6.65	159,200	6.48	6.65	6.48	0	0	0
06/06/2019	6.48	596,510	6.59	6.65	6.48	0	0	0
05/06/2019	6.59	182,450	6.65	6.77	6.59	0	0	0
04/06/2019	6.65	328,850	6.71	6.77	6.65	0	192,800	-2.2
03/06/2019	6.71	204,900	6.71	6.83	6.71	0	0	0
31/05/2019	6.71	217,010	6.89	6.89	6.71	0	0	0
30/05/2019	6.89	122,700	6.89	6.89	6.83	0	0	0
29/05/2019	6.89	138,500	6.94	6.94	6.89	0	0	0
28/05/2019	6.94	166,400	6.94	6.94	6.89	0	0	0
27/05/2019	6.94	27,844	6.94	7.00	6.89	0	0	0
24/05/2019	6.94	519,664	6.89	7.06	6.83	0	0	0
23/05/2019	6.89	92,400	6.94	6.94	6.89	0	0	0
22/05/2019	6.94	191,000	6.89	6.94	6.89	0	0	0
21/05/2019	6.89	214,450	6.94	7.00	6.89	0	0	0
20/05/2019	6.94	218,900	7.00	7.06	6.94	0	0	0

Page:
<<
17
18
19
>>

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