Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	52.50	0	52.50	52.50	52.50	0	0	0
16/10/2025	52.50	0	52.50	52.50	52.50	0	0	0
15/10/2025	52.50	0	52.50	52.50	52.50	0	0	0
14/10/2025	52.50	1,700	52.50	52.50	52.50	0	0	0
13/10/2025	52.50	100	52.50	52.50	52.50	0	0	0
10/10/2025	53.40	0	53.40	53.40	53.40	0	0	0
09/10/2025	53.40	0	53.40	53.40	53.40	0	0	0
08/10/2025	53.40	0	53.40	53.40	53.40	0	0	0
07/10/2025	53.40	0	53.40	53.40	53.40	0	0	0
06/10/2025	53.40	700	53.50	53.50	53.40	0	0	0
03/10/2025	53	1,600	53	53.50	53	0	0	0
02/10/2025	53	1,100	57	57	53	0	0	0
01/10/2025	59.90	0	59.90	59.90	59.90	0	0	0
30/09/2025	59.50	3,200	63.80	63.80	59.50	0	0	0
29/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
26/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
25/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
24/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
23/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
22/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
19/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
18/09/2025	59.50	1,100	59.50	59.50	59.50	0	0	0
17/09/2025	59.50	0	59.50	59.50	59.50	0	0	0
16/09/2025	59.50	900	59.50	59.50	59.50	0	0	0
15/09/2025	59	0	59	59	59	0	0	0
12/09/2025	59	0	59	59	59	0	0	0
11/09/2025	59	0	59	59	59	0	0	0
10/09/2025	59	0	59	59	59	0	0	0
09/09/2025	59	0	59	59	59	0	0	0
08/09/2025	59	0	59	59	59	0	0	0
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

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 (2026-02-23)	4.20	6.67%	53,900	0	0	63 68.30 67.80
2 tháng (2026-01-16)	7.20	12%	174,400	0	0	58.70 68.80 67.80
3 tháng (2025-12-17)	-9.90	-12.84%	543,100	-200	-0.0	58.50 91 67.80
6 tháng (2025-09-18)	7.70	12.94%	998,100	-2,000	-0.1	52.50 91 67.80
12 tháng (2025-03-24)	15.42	29.78%	1,009,400	-2,000	-0.1	48.85 91 67.80
24 tháng (2024-03-27)	-5.88	-8.04%	1,019,672	-3,000	-0.2	45.04 91 67.80
36 tháng (2023-04-03)	-0.66	-0.97%	1,084,646	-3,000	-0.2	43.10 91 67.80
60 tháng (2021-04-12)	18.58	38.22%	1,464,959	-1,000	-0.1	33.53 91 67.80

CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

THỐNG KÊ GIAO DỊCH