Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/06/2016	5.46	271,700	5.51	5.61	5.46	0	28,900	-0.3
09/06/2016	5.51	355,820	5.56	5.61	5.51	0	0	0
08/06/2016	5.56	491,900	5.56	5.66	5.51	27,000	0	0.3
07/06/2016	5.56	165,600	5.51	5.61	5.46	0	0	0
06/06/2016	5.51	332,420	5.66	5.71	5.51	0	5,000	-0.1
03/06/2016	5.66	298,870	5.76	5.76	5.66	0	0	0
02/06/2016	5.76	449,707	5.61	5.76	5.61	0	0	0
01/06/2016	5.61	339,750	5.61	5.66	5.06	0	68,200	-0.8
31/05/2016	5.61	646,100	5.41	5.71	5.46	0	50	-0.0
30/05/2016	5.41	837,500	5.21	5.41	5.21	0	0	0
27/05/2016	5.21	228,100	5.26	5.26	5.11	10,300	1,000	0.1
26/05/2016	5.26	47,507	5.31	5.31	5.26	0	0	0
25/05/2016	5.31	257,130	5.26	5.31	5.26	0	0	0
24/05/2016	5.26	26,700	5.26	5.31	5.21	0	0	0
23/05/2016	5.26	126,210	5.31	5.31	4.81	0	18,000	-0.2
20/05/2016	5.31	93,800	5.41	5.41	5.26	5,000	0	0.1
19/05/2016	5.41	49,500	5.36	5.41	5.36	0	0	0
18/05/2016	5.36	155,010	5.31	5.46	5.31	0	0	0
17/05/2016	5.31	93,450	5.31	5.36	5.26	0	0	0
16/05/2016	5.31	39,100	5.31	5.36	5.21	0	0	0
13/05/2016	5.31	245,710	5.31	5.41	5.31	0	0	0
12/05/2016	5.31	85,900	5.36	5.36	5.31	0	0	0
11/05/2016	5.36	104,700	5.36	5.41	5.26	0	0	0
10/05/2016	5.36	35,700	5.41	5.46	5.31	0	0	0
09/05/2016	5.41	120,600	5.46	5.51	5.31	1,000	0	0.0
06/05/2016	5.46	110,130	5.31	5.46	5.36	30,400	0	0.3
05/05/2016	5.31	148,710	5.41	5.41	5.26	900	0	0.0
04/05/2016	5.41	88,800	5.51	5.51	5.41	0	32,300	-0.3
29/04/2016	5.51	106,000	5.56	5.56	5.51	10,000	0	0.1
28/04/2016	5.56	368,900	5.51	5.56	5.41	25,000	0	0.3
27/04/2016	5.51	130,407	5.51	5.61	5.41	27,000	4,700	0.2
26/04/2016	5.51	275,300	5.66	5.66	5.46	0	0	0
25/04/2016	5.66	191,800	5.71	5.81	5.56	0	0	0
22/04/2016	5.71	239,200	5.71	5.76	5.66	3,000	0	0.0
21/04/2016	5.71	424,327	5.36	5.81	5.36	34,000	0	0.4
20/04/2016	5.36	140,800	5.36	5.41	5.26	27,000	0	0.3
19/04/2016	5.36	101,100	5.46	5.46	5.31	19,000	0	0.2
15/04/2016	5.46	99,300	5.51	5.51	5.41	17,000	0	0.2
14/04/2016	5.51	122,403	5.56	5.56	5.46	0	3	-0.0
13/04/2016	5.56	181,400	5.51	5.56	5.51	18,000	0	0.2
12/04/2016	5.51	96,100	5.61	5.61	5.46	0	0	0
11/04/2016	5.61	140,900	5.66	5.66	5.61	0	0	0
08/04/2016	5.66	65,820	5.76	5.76	5.56	8,000	0	0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016	5.76	156,340	5.66	5.86	5.61	31,000	0	0.4
06/04/2016	5.66	196,200	5.57	5.66	5.57	100	0	0.0
05/04/2016	5.57	168,600	5.52	5.61	5.57	3,600	0	0.0
04/04/2016	5.52	196,900	5.43	5.71	5.47	200	100	0.0
01/04/2016	5.43	551,840	5.61	5.61	5.15	58,000	1,900	0.7
31/03/2016	5.61	389,290	5.71	5.75	5.61	56,900	1,000	0.7
30/03/2016	5.71	282,700	5.71	5.75	5.61	46,000	0	0.6
29/03/2016	5.71	153,500	5.80	5.80	5.66	0	0	0
28/03/2016	5.80	241,250	5.75	5.85	5.75	41,000	3,000	0.5
25/03/2016	5.75	366,200	5.75	5.80	5.43	1,000	0	0.0
24/03/2016	5.75	142,900	5.80	5.85	5.75	7,900	0	0.1
23/03/2016	5.80	383,200	5.71	5.85	5.66	20,800	0	0.3
22/03/2016	5.71	42,400	5.75	5.75	5.66	8,400	0	0.1
21/03/2016	5.75	137,700	5.75	5.80	5.71	0	0	0
18/03/2016	5.75	229,900	5.94	5.98	5.75	0	0	0
17/03/2016	5.94	835,000	5.75	5.94	5.80	528,200	276,100	3.2
16/03/2016	5.75	181,200	5.80	5.80	5.71	0	10,000	-0.1
15/03/2016	5.80	571,300	5.80	5.85	5.75	0	0	0
14/03/2016	5.80	125,400	5.89	5.89	5.75	0	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 (2026-02-11)	-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