Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/03/2016	5.89	410,100	5.80	5.98	5.80	4,000	232,800	-2.9
10/03/2016	5.80	84,100	5.80	5.85	5.80	0	43,300	-0.5
09/03/2016	5.80	358,700	5.75	5.94	5.75	18,000	217,800	-2.5
08/03/2016	5.75	153,900	5.89	5.89	5.75	0	0	0
07/03/2016	5.89	157,100	5.89	5.94	5.85	0	0	0
04/03/2016	5.89	127,800	5.94	5.94	5.89	13,500	6,500	0.1
03/03/2016	5.94	172,300	5.98	5.98	5.94	88,100	33,500	0.7
02/03/2016	5.98	419,507	5.89	5.98	5.89	223,900	40,200	2.3
01/03/2016	5.89	237,100	5.98	5.98	5.71	0	0	0
29/02/2016	5.98	103,120	6.03	6.08	5.98	0	20	-0.0
26/02/2016	6.03	74,400	6.03	6.03	5.98	100	0	0.0
25/02/2016	6.03	555,400	5.94	6.17	5.94	144,200	150,000	-0.1
24/02/2016	5.94	203,700	5.98	5.98	5.89	42,700	0	0.5
23/02/2016	5.98	133,500	6.08	6.12	5.94	200	0	0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016	6.08	296,320	5.88	6.45	5.98	0	80,000	-1.0
19/02/2016	5.88	153,100	5.88	5.92	5.79	0	30,000	-0.4
18/02/2016	5.88	695,100	6.04	6.09	5.79	26,400	0	0.4
17/02/2016	6.04	140,600	6.09	6.13	6.00	68,700	0	1.0
16/02/2016	6.09	109,400	6.09	6.13	6.04	19,000	0	0.3
15/02/2016	6.09	43,600	6.13	6.13	5.96	0	0	0
05/02/2016	6.13	34,300	6.13	6.17	6.09	6,100	0	0.1
04/02/2016	6.13	164,400	6.17	6.21	6.09	21,800	0	0.3
03/02/2016	6.17	37,100	6.13	6.17	6.00	0	0	0
02/02/2016	6.13	100,000	6.25	6.25	5.96	0	0	0
01/02/2016	6.25	46,500	6.21	6.34	6.21	8,600	0	0.1
29/01/2016	6.21	88,020	6.17	6.38	6.17	1,000	0	0.0
28/01/2016	6.17	241,080	6.21	6.21	6.13	176,700	0	2.6

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 (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