Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2016	5.81	1,664,010	5.81	5.86	5.71	1,000	0	0.0
14/11/2016	5.81	1,681,800	5.81	5.96	5.76	0	0	0
11/11/2016	5.81	1,915,117	5.71	5.96	5.71	1,000	0	0.0
10/11/2016	5.71	1,538,490	5.51	5.81	5.51	10,000	0	0.1
09/11/2016	5.51	1,737,160	5.56	5.61	5.31	10,000	0	0.1
08/11/2016	5.56	1,756,081	5.26	5.61	5.21	7,700	0	0.1
07/11/2016	5.26	269,040	5.16	5.31	5.11	15,100	0	0.2
04/11/2016	5.16	213,700	5.06	5.16	5.01	0	0	0
03/11/2016	5.06	653,561	5.26	5.26	5.01	6,100	0	0.1
02/11/2016	5.26	308,600	5.46	5.46	5.26	0	0	0
01/11/2016	5.46	361,490	5.46	5.51	5.41	6,700	900	0.1
31/10/2016	5.46	279,700	5.41	5.56	5.41	2,900	0	0.0
28/10/2016	5.41	203,800	5.41	5.51	5.36	93,300	0	1.0
27/10/2016	5.41	709,300	5.41	5.56	5.41	0	0	0
26/10/2016	5.41	496,400	5.51	5.51	5.36	0	0	0
25/10/2016	5.51	267,320	5.61	5.61	5.46	0	0	0
24/10/2016	5.61	969,200	5.31	5.61	5.26	100	0	0.0
21/10/2016	5.31	292,065	5.46	5.46	5.31	0	0	0
20/10/2016	5.46	382,300	5.41	5.46	5.36	0	0	0
19/10/2016	5.41	649,450	5.46	5.46	5.36	0	0	0
18/10/2016	5.46	780,545	5.16	5.51	5.21	0	0	0
17/10/2016	5.16	339,180	5.16	5.21	5.16	0	0	0
14/10/2016	5.16	397,560	5.01	5.16	4.96	0	0	0
13/10/2016	5.01	98,200	4.96	5.01	4.96	0	0	0
12/10/2016	4.96	74,300	5.01	5.01	4.96	12,700	0	0.1
11/10/2016	5.01	121,925	5.01	5.01	4.91	89,500	0	0.9
10/10/2016	5.01	130,105	4.96	5.01	4.91	98,800	0	1.0
07/10/2016	4.96	290,220	5.01	5.01	4.96	174,100	0	1.7
06/10/2016	5.01	113,604	4.96	5.01	4.91	30,000	0	0.3
05/10/2016	4.96	102,930	4.96	4.96	4.91	23,100	0	0.2
04/10/2016	4.96	218,200	5.01	5.01	4.91	0	0	0
03/10/2016	5.01	131,500	5.01	5.06	4.96	0	0	0
30/09/2016	5.01	336,340	5.01	5.11	4.96	0	0	0
29/09/2016	5.01	494,040	4.91	5.01	4.86	0	0	0
28/09/2016	4.91	138,500	4.91	4.91	4.86	0	0	0
27/09/2016	4.91	129,200	4.96	5.01	4.86	0	0	0
26/09/2016	4.96	406,650	4.76	4.96	4.71	0	19,900	-0.2
23/09/2016	4.76	151,900	4.81	4.81	4.76	2,000	0	0.0
22/09/2016	4.81	215,500	4.81	4.81	4.71	0	2,000	-0.0
21/09/2016	4.81	238,430	4.86	4.86	4.76	0	0	0
20/09/2016	4.86	157,474	4.86	4.91	4.71	0	0	0
19/09/2016	4.86	105,225	4.86	4.91	4.81	0	22,500	-0.2
16/09/2016	4.86	138,600	4.86	4.91	4.81	400	0	0.0
15/09/2016	4.86	446,500	4.91	4.96	4.86	0	0	0
14/09/2016	4.91	596,000	4.96	5.01	4.91	0	0	0
13/09/2016	4.96	261,500	4.96	5.01	4.91	0	0	0
12/09/2016	4.96	493,355	5.06	5.06	4.91	18,700	0	0.2
09/09/2016	5.06	1,278,600	4.96	5.11	4.91	131,300	0	1.3
08/09/2016	4.96	123,600	4.96	4.96	4.91	0	0	0
07/09/2016	4.96	313,100	5.01	5.01	4.91	0	0	0
06/09/2016	5.01	187,000	4.96	5.01	4.91	900	0	0.0
05/09/2016	4.96	290,920	5.01	5.01	4.91	1,500	0	0.0
01/09/2016	5.01	561,510	4.91	5.01	4.91	0	0	0
31/08/2016	4.91	404,725	4.96	4.96	4.86	0	0	0
30/08/2016	4.96	698,400	4.96	4.96	4.86	0	0	0
29/08/2016	4.96	468,500	4.96	5.06	4.91	0	0	0
26/08/2016	4.96	393,100	4.96	5.01	4.91	0	20,000	-0.2
25/08/2016	4.96	723,300	5.06	5.06	4.86	28,900	0	0.3
24/08/2016	5.06	438,910	5.06	5.06	5.01	0	0	0
23/08/2016	5.06	521,720	5.01	5.06	4.96	0	0	0
22/08/2016	5.01	546,430	5.01	5.06	4.91	0	0	0
19/08/2016	5.01	525,350	5.16	5.16	4.96	0	0	0
18/08/2016	5.16	555,100	5.16	5.21	5.11	0	0	0
17/08/2016	5.16	653,200	5.21	5.31	5.11	0	0	0
16/08/2016	5.21	1,058,630	5.26	5.31	5.16	0	0	0
15/08/2016	5.26	426,305	5.31	5.31	5.16	0	0	0
12/08/2016	5.31	608,800	5.36	5.46	5.26	0	20	-0.0
11/08/2016	5.36	1,702,150	4.91	5.36	4.86	0	50	-0.0
10/08/2016	4.91	194,000	4.96	4.96	4.91	0	7,300	-0.1
09/08/2016	4.96	251,400	4.81	4.96	4.81	0	0	0
08/08/2016	4.81	267,300	4.96	4.96	4.81	0	0	0
05/08/2016	4.96	271,310	5.01	5.01	4.86	0	0	0
04/08/2016	5.01	339,300	5.01	5.11	4.91	0	0	0
03/08/2016	5.01	417,550	5.01	5.01	4.91	0	0	0
02/08/2016	5.01	241,200	5.01	5.06	4.91	0	0	0
01/08/2016	5.01	228,200	5.01	5.06	4.96	0	0	0
29/07/2016	5.01	238,920	5.11	5.11	5.01	0	0	0
28/07/2016	5.11	165,600	5.16	5.16	5.06	0	0	0
27/07/2016	5.16	127,000	5.11	5.16	5.06	0	0	0
26/07/2016	5.11	125,700	5.21	5.21	5.11	0	0	0
25/07/2016	5.21	335,300	5.16	5.21	5.11	90,400	0	0.9
22/07/2016	5.16	319,500	5.06	5.16	5.01	141,300	0	1.4
21/07/2016	5.06	397,400	5.16	5.21	4.96	0	5,000	-0.1
20/07/2016	5.16	230,000	5.21	5.26	5.16	0	0	0
19/07/2016	5.21	327,865	5.21	5.31	5.16	0	0	0
18/07/2016	5.21	195,610	5.16	5.26	5.16	0	0	0
15/07/2016	5.16	227,157	5.21	5.26	5.11	0	0	0
14/07/2016	5.21	294,300	5.26	5.31	5.11	45,100	0	0.5
13/07/2016	5.26	282,400	5.26	5.36	5.21	0	0	0
12/07/2016	5.26	406,950	5.16	5.26	5.06	0	500	-0.0
11/07/2016	5.16	613,500	5.41	5.46	5.16	0	0	0
08/07/2016	5.41	495,437	5.51	5.56	5.36	1,800	7,700	-0.1
07/07/2016	5.51	1,054,320	5.26	5.56	5.26	500	0	0.0
06/07/2016	5.26	620,410	5.11	5.26	5.06	0	0	0
05/07/2016	5.11	1,010,990	4.96	5.16	4.96	0	420,000	-4.3
04/07/2016	4.96	264,120	5.01	5.01	4.96	0	10	-0.0
01/07/2016	5.01	239,210	5.01	5.01	4.96	0	0	0
30/06/2016	5.01	176,680	5.06	5.11	4.96	0	0	0
29/06/2016	5.06	289,050	4.91	5.11	4.96	0	12,500	-0.1
28/06/2016	4.91	142,100	4.91	4.96	4.76	0	2,500	-0.0

Page:
<<
23
24
25
>>

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)	-4.30	-19.03%	306,555,300	-464,200	-14.7	18.20 22.60 19.10
2 tháng (2025-12-01)	-6.70	-26.80%	539,393,500	-3,282,800	-85.3	18.20 26.30 19.10
3 tháng (2025-10-30)	-9	-32.97%	885,485,700	-17,671,500	-450.0	18.20 27.30 19.10
6 tháng (2025-08-01)	-3.89	-17.53%	2,367,703,900	-14,662,100	-388.2	18.20 31.90 19.10
12 tháng (2025-02-03)	6.40	53.72%	4,057,052,158	-1,950,385	-137.9	9.81 31.90 19.10
24 tháng (2024-02-15)	-1.02	-5.28%	5,571,951,795	-8,235,124	-234.3	9.81 31.90 19.10
36 tháng (2023-02-13)	5.14	39.10%	8,107,912,026	-2,409,996	-72.5	9.81 31.90 19.10
60 tháng (2021-02-23)	10.70	140.94%	10,998,313,138	-37,248,167	-2,349.3	5.22 62.73 19.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH