Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/06/2016	4.91	98,800	4.96	4.96	4.76	500	0	0.0
24/06/2016	4.96	606,660	5.21	5.21	4.76	0	0	0
23/06/2016	5.21	300,550	5.26	5.31	5.16	0	0	0
22/06/2016	5.26	215,700	5.31	5.31	5.21	0	0	0
21/06/2016	5.31	85,200	5.31	5.36	5.26	0	0	0
20/06/2016	5.31	67,500	5.26	5.41	5.26	0	200	-0.0
17/06/2016	5.26	153,350	5.36	5.36	5.26	0	0	0
16/06/2016	5.36	195,910	5.41	5.41	5.36	0	0	0
15/06/2016	5.41	191,900	5.41	5.46	5.36	0	10,000	-0.1
14/06/2016	5.41	224,930	5.36	5.46	5.31	0	54,600	-0.6
13/06/2016	5.36	312,200	5.46	5.46	5.31	0	1,100	-0.0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-2.10	-12.21%	179,168,600	4,334,890	0	14.80 17.90 15.10
2 tháng (2026-04-13)	-2.20	-12.72%	394,571,400	1,065,244	0	14.80 17.90 15.10
3 tháng (2026-03-16)	-0.50	-3.21%	631,059,600	-894,356	-49.9	14.30 17.90 15.10
6 tháng (2025-12-15)	-5.80	-27.75%	1,375,987,700	-2,554,156	-97.2	14.20 23.40 15.10
12 tháng (2025-06-17)	-1.85	-10.93%	4,101,498,000	-7,954,156	-303.2	14.20 31.90 15.10
24 tháng (2024-06-24)	-0.50	-3.21%	5,637,331,057	-6,218,784	-230.6	9.81 31.90 15.10
36 tháng (2023-06-28)	-2.33	-13.36%	8,342,582,471	-10,121,196	-287.7	9.81 31.90 15.10
60 tháng (2021-07-08)	9	147.40%	11,495,341,212	-36,441,885	-2,380.0	5.22 62.73 15.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH