Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/12/2016	6.11	917,400	6.21	6.31	6.06	0	1,000	-0.0
21/12/2016	6.21	1,592,000	6.21	6.31	6.06	0	0	0
20/12/2016	6.21	1,790,100	6.36	6.51	6.16	2,000	0	0.0
19/12/2016	6.36	2,361,587	6.01	6.51	6.01	9,500	10,047	-0.0
16/12/2016	6.01	462,820	5.96	6.01	5.91	0	0	0
15/12/2016	5.96	716,400	6.01	6.11	5.86	0	0	0
14/12/2016	6.01	1,574,700	5.81	6.06	5.76	0	0	0
13/12/2016	5.81	1,799,500	5.81	5.86	5.66	0	0	0
12/12/2016	5.81	1,440,850	6.01	6.01	5.81	0	0	0
09/12/2016	6.01	1,758,200	6.01	6.06	5.91	0	0	0
08/12/2016	6.01	1,895,020	5.81	6.36	5.81	10,000	0	0.1
07/12/2016	5.81	1,351,100	5.91	5.96	5.81	0	0	0
06/12/2016	5.91	2,048,700	5.91	6.06	5.81	0	0	0
05/12/2016	5.91	1,331,240	6.01	6.01	5.86	0	0	0
02/12/2016	6.01	1,724,800	5.91	6.01	5.91	127,000	0	1.5
01/12/2016	5.91	1,912,400	5.81	6.06	5.81	0	0	0
30/11/2016	5.81	1,372,400	5.81	6.36	5.71	0	0	0
29/11/2016	5.81	1,233,040	5.76	5.91	5.21	0	1,000	-0.0
28/11/2016	5.76	1,088,900	5.96	5.96	5.76	0	7,700	-0.1
25/11/2016	5.96	1,682,600	6.11	6.11	5.86	0	6,000	-0.1
24/11/2016	6.11	1,714,820	6.16	6.16	6.06	2,100	0	0.0
23/11/2016	6.16	1,736,800	6.16	6.21	6.06	0	0	0
22/11/2016	6.16	1,935,130	6.01	6.21	5.96	1,200	8,000	-0.1
21/11/2016	6.01	1,620,950	6.01	6.01	5.91	0	0	0
18/11/2016	6.01	1,530,500	6.01	6.06	5.91	0	0	0
17/11/2016	6.01	1,712,640	6.01	6.11	5.91	92,000	0	1.1
16/11/2016	6.01	1,618,050	5.81	6.06	5.81	0	0	0
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

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 (2026-02-11)	-4.20	-21.76%	188,181,300	1,603,300	29.4	14.20 19.30 15.20
2 tháng (2026-01-12)	-4.60	-23.35%	500,357,300	-1,087,200	-27.0	14.20 20.60 15.20
3 tháng (2025-12-15)	-5.80	-27.75%	733,978,000	-2,059,400	-53.3	14.20 23.40 15.20
6 tháng (2025-09-15)	-9.50	-38.62%	1,962,672,300	-12,854,800	-333.9	14.20 31.90 15.20
12 tháng (2025-03-18)	0.62	4.31%	4,160,543,200	-4,369,650	-168.0	9.81 31.90 15.20
24 tháng (2024-03-25)	-6.12	-28.86%	5,507,722,381	-7,983,578	-229.8	9.81 31.90 15.20
36 tháng (2023-03-29)	0.38	2.61%	8,195,858,555	-5,076,496	-127.8	9.81 31.90 15.20
60 tháng (2021-04-08)	6.28	71.28%	11,117,358,094	-35,535,267	-2,331.9	5.22 62.73 15.20

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH