Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	59	100	59	59	59	0	0	0
04/09/2025	64	0	64	64	64	0	0	0
03/09/2025	64	0	64	64	64	0	0	0
29/08/2025	64	0	64	64	64	0	0	0
28/08/2025	64	0	64	64	64	0	0	0
27/08/2025	64	0	64	64	64	0	0	0
26/08/2025	64	0	64	64	64	0	0	0
25/08/2025	64	0	64	64	64	0	0	0
22/08/2025	64	0	64	64	64	0	0	0
21/08/2025	64	0	64	64	64	0	0	0
20/08/2025	64	100	64	64	64	0	0	0
19/08/2025	60	1,000	60	60	60	0	0	0
18/08/2025	65	0	65	65	65	0	0	0
15/08/2025	65	100	65	65	65	0	0	0
14/08/2025	61	0	61	61	61	0	0	0
13/08/2025	61	0	61	61	61	0	0	0
12/08/2025	61	0	61	61	61	0	0	0
11/08/2025	61	0	61	61	61	0	0	0
08/08/2025	61	0	61	61	61	0	0	0
07/08/2025	61	0	61	61	61	0	0	0
06/08/2025	61	0	61	61	61	0	0	0
05/08/2025	61	0	61	61	61	0	0	0
04/08/2025	61	900	61	61	61	0	0	0
01/08/2025	61	1,500	63	63	61	0	0	0
31/07/2025	64	100	64	64	64	0	0	0
30/07/2025	64	3,500	65	65	64	0	0	0
29/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
28/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
25/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
24/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
23/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
22/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
21/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
18/07/2025	62.90	0	62.90	62.90	62.90	0	0	0
17/07/2025	62.90	100	62.90	62.90	62.90	0	0	0
16/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
15/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
14/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
11/07/2025: Cổ tức tiền mặt tỉ lệ: 13%
11/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
10/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
09/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
08/07/2025	55.20	0	55.20	55.20	55.20	0	0	0
07/07/2025	55.20	200	55.20	55.20	55.20	0	0	0
04/07/2025	53.83	0	53.83	53.83	53.83	0	0	0
03/07/2025	53.83	0	53.83	53.83	53.83	0	0	0
02/07/2025	53.83	0	53.83	53.83	53.83	0	0	0
01/07/2025	53.83	0	53.83	53.83	53.83	0	0	0
30/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
27/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
26/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
25/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
24/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
23/06/2025	53.83	0	53.83	53.83	53.83	0	0	0
20/06/2025	53.83	100	53.83	53.83	53.83	0	0	0
19/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
18/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
17/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
16/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
13/06/2025	54.71	100	54.71	54.71	54.71	0	0	0
12/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
11/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
10/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
09/06/2025	54.71	0	54.71	54.71	54.71	0	0	0
06/06/2025	54.71	100	54.71	54.71	54.71	0	0	0
05/06/2025	56.18	0	56.18	56.18	56.18	0	0	0
04/06/2025	56.18	0	56.18	56.18	56.18	0	0	0
03/06/2025	56.18	0	56.18	56.18	56.18	0	0	0
02/06/2025	56.18	0	56.18	56.18	56.18	0	0	0
30/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
29/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
28/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
27/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
26/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
23/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
22/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
21/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
20/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
19/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
16/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
15/05/2025	56.18	0	56.18	56.18	56.18	0	0	0
14/05/2025	56.18	500	56.18	56.18	56.18	0	0	0
13/05/2025	48.85	0	48.85	48.85	48.85	0	0	0
12/05/2025	48.85	0	48.85	48.85	48.85	0	0	0
09/05/2025	48.85	0	48.85	48.85	48.85	0	0	0
08/05/2025	48.85	500	48.85	48.85	48.85	0	0	0
07/05/2025	56.86	0	56.86	56.86	56.86	0	0	0
06/05/2025	56.86	0	56.86	56.86	56.86	0	0	0
05/05/2025	56.86	0	56.86	56.86	56.86	0	0	0
29/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
28/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
25/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
24/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
23/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
22/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
21/04/2025	56.86	0	56.86	56.86	56.86	0	0	0
18/04/2025	56.86	100	56.86	56.86	56.86	0	0	0
17/04/2025	56.67	0	56.67	56.67	56.67	0	0	0
16/04/2025	56.67	0	56.67	56.67	56.67	0	0	0
15/04/2025	56.67	0	56.67	56.67	56.67	0	0	0
14/04/2025	56.67	0	56.67	56.67	56.67	0	0	0

Page:
1
2
3
>>

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)	-11	-15.28%	130,500	0	0	58.50 73.10 59.60
2 tháng (2025-11-28)	-14.50	-19.21%	556,900	-300	-0.0	58.50 91 59.60
3 tháng (2025-10-29)	0.70	1.16%	853,100	-2,000	-0.1	55.10 91 59.60
6 tháng (2025-07-31)	-3	-4.69%	867,400	-2,000	-0.1	52.50 91 59.60
12 tháng (2025-02-03)	-2.50	-3.94%	877,900	-3,000	-0.2	45.04 91 59.60
24 tháng (2024-02-07)	-12.08	-16.53%	884,273	-3,000	-0.2	45.04 91 59.60
36 tháng (2023-02-13)	0.19	0.32%	951,449	-3,000	-0.2	43.10 91 59.60
60 tháng (2021-02-22)	-5.26	-7.94%	1,342,587	-1,000	-0.1	33.53 91 59.60

CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

THỐNG KÊ GIAO DỊCH