Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2018	5.62	238,430	5.62	5.73	5.62	0	0	0
26/01/2018	5.62	481,027	5.73	5.78	5.62	0	27,900	-0.3
25/01/2018	5.73	413,300	5.89	5.89	5.73	0	0	0
24/01/2018	5.89	365,950	5.84	5.95	5.84	0	0	0
23/01/2018	5.84	558,047	5.78	5.95	5.78	0	0	0
22/01/2018	5.78	740,108	5.67	5.78	5.62	20,000	0	0.2
19/01/2018	5.67	392,000	5.73	5.89	5.67	0	0	0
18/01/2018	5.73	1,064,380	5.73	5.78	5.62	0	4,500	-0.0
17/01/2018	5.73	706,578	5.89	5.95	5.73	0	0	0
16/01/2018	5.89	508,325	5.95	5.95	5.84	0	39,100	-0.4
15/01/2018	5.95	255,790	5.95	6.00	5.84	0	0	0
12/01/2018	5.95	880,880	5.95	6.16	5.89	0	0	0
11/01/2018	5.95	1,103,720	6.11	6.11	5.89	0	0	0
10/01/2018	6.11	1,846,065	5.95	6.11	5.89	100	0	0.0
09/01/2018	5.95	1,543,600	5.78	6.00	5.67	0	3,900	-0.0
08/01/2018	5.78	547,745	5.78	5.84	5.73	1,000	0	0.0
05/01/2018	5.78	692,810	5.84	5.89	5.78	0	0	0
04/01/2018	5.84	1,463,310	5.62	5.89	5.62	0	27,600	-0.3
03/01/2018	5.62	726,331	5.62	5.67	5.51	300	0	0.0
02/01/2018	5.62	473,250	5.67	5.67	5.56	0	0	0
29/12/2017	5.67	864,020	5.51	5.67	5.45	0	0	0
28/12/2017	5.51	393,006	5.51	5.56	5.45	0	0	0
27/12/2017	5.51	364,644	5.56	5.56	5.45	0	0	0
26/12/2017	5.56	676,133	5.51	5.56	5.45	0	0	0
25/12/2017	5.51	537,220	5.51	5.51	5.45	0	500	-0.0
22/12/2017	5.51	468,740	5.56	5.56	5.51	11,000	0	0.1
21/12/2017	5.56	406,020	5.56	5.62	5.51	0	0	0
20/12/2017	5.56	711,820	5.67	5.67	5.56	0	0	0
19/12/2017	5.67	636,720	5.62	5.73	5.62	0	0	0
18/12/2017	5.62	517,710	5.56	5.67	5.62	5,900	300	0.1
15/12/2017	5.56	755,660	5.62	5.67	5.56	100	0	0.0
14/12/2017	5.62	849,120	5.62	5.67	5.56	0	0	0
13/12/2017	5.62	513,600	5.51	5.67	5.51	0	0	0
12/12/2017	5.51	1,363,130	5.56	5.62	5.40	0	0	0
11/12/2017	5.56	1,021,240	5.67	5.73	5.29	0	0	0
08/12/2017	5.67	595,350	5.73	5.73	5.67	0	0	0
07/12/2017	5.73	1,568,910	5.78	5.84	5.67	0	0	0
06/12/2017	5.78	1,832,410	5.73	5.78	5.67	2,900	0	0.0
05/12/2017	5.73	1,441,794	5.89	5.89	5.73	0	0	0
04/12/2017	5.89	2,104,792	6.00	6.11	5.84	1,100	0	0.0
01/12/2017	6.00	2,141,870	5.89	6.05	5.84	0	0	0
30/11/2017	5.89	2,375,810	5.73	6.00	5.67	0	0	0
29/11/2017	5.73	798,045	5.78	5.78	5.73	300	0	0.0
28/11/2017	5.78	929,243	5.78	5.84	5.73	0	0	0
27/11/2017	5.78	2,358,760	5.73	5.84	5.73	0	0	0
24/11/2017	5.73	3,523,261	5.73	5.84	5.67	0	0	0
23/11/2017	5.73	3,223,370	5.78	5.78	5.67	200	0	0.0
22/11/2017	5.78	3,372,511	5.78	5.78	5.67	0	0	0
21/11/2017	5.78	3,333,010	5.73	5.78	5.62	0	0	0
20/11/2017	5.73	3,929,859	5.78	5.95	5.73	3,200	0	0.0
17/11/2017	5.78	3,564,460	5.67	5.84	5.62	1,000	0	0.0
16/11/2017	5.67	3,536,200	5.78	5.84	5.62	2,200	0	0.0
15/11/2017	5.78	3,924,070	5.84	5.84	5.51	100	0	0.0
14/11/2017	5.84	3,965,140	5.95	5.95	5.78	500,000	0	5.3
13/11/2017	5.95	3,845,620	6.05	6.05	5.84	0	0	0
10/11/2017	6.05	3,852,960	6.05	6.11	5.84	5,100	0	0.1
09/11/2017	6.05	1,782,450	6.16	6.16	6.00	520	100	0.0
08/11/2017	6.16	4,676,900	5.84	6.16	5.84	510	300	0.0
07/11/2017	5.84	3,678,260	5.67	5.89	5.62	0	0	0
06/11/2017	5.67	2,428,340	5.67	5.73	5.56	10	0	0.0
03/11/2017	5.67	2,405,881	5.62	5.67	5.51	0	0	0
02/11/2017	5.62	3,424,349	5.73	5.84	5.51	0	25,600	-0.3
01/11/2017	5.73	2,757,580	5.84	5.84	5.67	0	0	0
31/10/2017	5.84	5,003,120	5.78	6.11	5.24	200	24,500	-0.3
30/10/2017	5.78	3,490,860	5.84	5.95	5.67	0	1,200	-0.0
27/10/2017	5.84	2,903,750	5.84	5.84	5.78	0	0	0
26/10/2017	5.84	3,825,550	5.84	6.00	5.62	30,600	10,000	0.2
25/10/2017	5.84	5,690,850	5.56	6.00	5.56	0	0	0
24/10/2017	5.56	1,049,550	5.56	5.56	5.45	0	8,250	-0.1
23/10/2017	5.56	1,372,767	5.56	5.62	5.51	0	750	-0.0
20/10/2017	5.56	1,453,500	5.62	5.67	5.56	0	0	0
19/10/2017	5.62	1,016,914	5.62	5.67	5.56	0	0	0
18/10/2017	5.62	1,271,690	5.67	5.67	5.62	0	0	0
17/10/2017	5.67	1,241,199	5.67	5.73	5.62	0	0	0
16/10/2017	5.67	1,687,900	5.67	5.73	5.62	0	0	0
13/10/2017	5.67	1,457,774	5.51	5.78	5.45	0	0	0
12/10/2017	5.51	1,912,565	5.45	5.51	5.40	18,000	0	0.2
11/10/2017	5.45	1,521,939	5.40	5.45	5.40	0	0	0
10/10/2017	5.40	1,652,511	5.29	5.51	5.29	0	0	0
09/10/2017	5.29	1,155,600	5.35	5.40	5.24	300	0	0.0
06/10/2017	5.35	793,557	5.40	5.40	5.35	0	0	0
05/10/2017	5.40	1,113,000	5.45	5.51	5.40	0	0	0
04/10/2017	5.45	617,250	5.45	5.45	5.40	0	0	0
03/10/2017	5.45	575,250	5.45	5.51	5.35	0	0	0
02/10/2017	5.45	740,900	5.51	5.51	5.45	0	0	0
29/09/2017	5.51	852,775	5.51	5.51	5.40	0	1,500	-0.0
28/09/2017	5.51	645,615	5.56	5.56	5.51	0	0	0
27/09/2017	5.56	597,017	5.56	5.56	5.45	0	0	0
26/09/2017	5.56	646,077	5.56	5.56	5.45	0	0	0
25/09/2017	5.56	619,880	5.56	5.56	5.45	150,000	47,000	1.0
22/09/2017	5.56	574,283	5.51	5.56	5.45	0	0	0
21/09/2017	5.51	793,760	5.51	5.56	5.51	195,800	0	2.0
20/09/2017	5.51	799,890	5.56	5.56	5.45	0	0	0
19/09/2017	5.56	1,828,188	5.56	5.62	5.45	72,500	0	0.7
18/09/2017	5.56	1,482,395	5.56	5.56	5.45	0	0	0
15/09/2017	5.56	1,579,570	5.56	5.56	5.45	11,000	0	0.1
14/09/2017	5.56	1,235,570	5.51	5.56	5.45	100	10	0.0
13/09/2017	5.51	1,946,160	5.45	5.56	5.40	0	0	0
12/09/2017	5.45	1,365,001	5.51	5.56	5.45	700	750	-0.0
11/09/2017	5.51	1,121,770	5.56	5.62	5.45	700	750	-0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.10	0.85%	169,656,100	9,546,000	133.0	11.50 18.50 11.50
2 tháng (2026-07-20)	-0.10	-0.84%	303,553,000	9,057,900	125.7	10.80 18.50 11.50
3 tháng (2026-06-22)	-3.60	-23.38%	402,792,800	5,569,800	73.2	10.80 18.50 11.50
6 tháng (2026-03-23)	-1.82	-13.36%	1,044,618,500	7,101,200	86.8	10.80 19.90 11.50
12 tháng (2025-09-23)	-11.91	-50.24%	3,039,426,900	-5,119,000	-262.7	10.80 30.38 11.50
24 tháng (2024-09-30)	-2.71	-18.69%	5,930,032,528	6,457,729	-62.6	9.34 30.38 11.50
36 tháng (2023-10-04)	-5.13	-30.31%	8,275,770,723	6,861,890	-77.3	9.34 30.38 11.50
60 tháng (2021-10-14)	4.57	63.12%	11,971,864,206	-20,475,674	-2,166.2	5.23 59.74 11.50

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH