Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2016	5.72	1,530,500	5.72	5.77	5.63	0	0	0
17/11/2016	5.72	1,712,640	5.72	5.82	5.63	92,000	0	1.1
16/11/2016	5.72	1,618,050	5.53	5.77	5.53	0	0	0
15/11/2016	5.53	1,664,010	5.53	5.58	5.44	1,000	0	0.0
14/11/2016	5.53	1,681,800	5.53	5.68	5.49	0	0	0
11/11/2016	5.53	1,915,117	5.44	5.68	5.44	1,000	0	0.0
10/11/2016	5.44	1,538,490	5.25	5.53	5.25	10,000	0	0.1
09/11/2016	5.25	1,737,160	5.29	5.34	5.06	10,000	0	0.1
08/11/2016	5.29	1,756,081	5.01	5.34	4.96	7,700	0	0.1
07/11/2016	5.01	269,040	4.91	5.06	4.87	15,100	0	0.2
04/11/2016	4.91	213,700	4.82	4.91	4.77	0	0	0
03/11/2016	4.82	653,561	5.01	5.01	4.77	6,100	0	0.1
02/11/2016	5.01	308,600	5.20	5.20	5.01	0	0	0
01/11/2016	5.20	361,490	5.20	5.25	5.15	6,700	900	0.1
31/10/2016	5.20	279,700	5.15	5.29	5.15	2,900	0	0.0
28/10/2016	5.15	203,800	5.15	5.25	5.10	93,300	0	1.0
27/10/2016	5.15	709,300	5.15	5.29	5.15	0	0	0
26/10/2016	5.15	496,400	5.25	5.25	5.10	0	0	0
25/10/2016	5.25	267,320	5.34	5.34	5.20	0	0	0
24/10/2016	5.34	969,200	5.06	5.34	5.01	100	0	0.0
21/10/2016	5.06	292,065	5.20	5.20	5.06	0	0	0
20/10/2016	5.20	382,300	5.15	5.20	5.10	0	0	0
19/10/2016	5.15	649,450	5.20	5.20	5.10	0	0	0
18/10/2016	5.20	780,545	4.91	5.25	4.96	0	0	0
17/10/2016	4.91	339,180	4.91	4.96	4.91	0	0	0
14/10/2016	4.91	397,560	4.77	4.91	4.72	0	0	0
13/10/2016	4.77	98,200	4.72	4.77	4.72	0	0	0
12/10/2016	4.72	74,300	4.77	4.77	4.72	12,700	0	0.1
11/10/2016	4.77	121,925	4.77	4.77	4.67	89,500	0	0.9
10/10/2016	4.77	130,105	4.72	4.77	4.67	98,800	0	1.0
07/10/2016	4.72	290,220	4.77	4.77	4.72	174,100	0	1.7
06/10/2016	4.77	113,604	4.72	4.77	4.67	30,000	0	0.3
05/10/2016	4.72	102,930	4.72	4.72	4.67	23,100	0	0.2
04/10/2016	4.72	218,200	4.77	4.77	4.67	0	0	0
03/10/2016	4.77	131,500	4.77	4.82	4.72	0	0	0
30/09/2016	4.77	336,340	4.77	4.87	4.72	0	0	0
29/09/2016	4.77	494,040	4.67	4.77	4.63	0	0	0
28/09/2016	4.67	138,500	4.67	4.67	4.63	0	0	0
27/09/2016	4.67	129,200	4.72	4.77	4.63	0	0	0
26/09/2016	4.72	406,650	4.53	4.72	4.48	0	19,900	-0.2
23/09/2016	4.53	151,900	4.58	4.58	4.53	2,000	0	0.0
22/09/2016	4.58	215,500	4.58	4.58	4.48	0	2,000	-0.0
21/09/2016	4.58	238,430	4.63	4.63	4.53	0	0	0
20/09/2016	4.63	157,474	4.63	4.67	4.48	0	0	0
19/09/2016	4.63	105,225	4.63	4.67	4.58	0	22,500	-0.2
16/09/2016	4.63	138,600	4.63	4.67	4.58	400	0	0.0
15/09/2016	4.63	446,500	4.67	4.72	4.63	0	0	0
14/09/2016	4.67	596,000	4.72	4.77	4.67	0	0	0
13/09/2016	4.72	261,500	4.72	4.77	4.67	0	0	0
12/09/2016	4.72	493,355	4.82	4.82	4.67	18,700	0	0.2
09/09/2016	4.82	1,278,600	4.72	4.87	4.67	131,300	0	1.3
08/09/2016	4.72	123,600	4.72	4.72	4.67	0	0	0
07/09/2016	4.72	313,100	4.77	4.77	4.67	0	0	0
06/09/2016	4.77	187,000	4.72	4.77	4.67	900	0	0.0
05/09/2016	4.72	290,920	4.77	4.77	4.67	1,500	0	0.0
01/09/2016	4.77	561,510	4.67	4.77	4.67	0	0	0
31/08/2016	4.67	404,725	4.72	4.72	4.63	0	0	0
30/08/2016	4.72	698,400	4.72	4.72	4.63	0	0	0
29/08/2016	4.72	468,500	4.72	4.82	4.67	0	0	0
26/08/2016	4.72	393,100	4.72	4.77	4.67	0	20,000	-0.2
25/08/2016	4.72	723,300	4.82	4.82	4.63	28,900	0	0.3
24/08/2016	4.82	438,910	4.82	4.82	4.77	0	0	0
23/08/2016	4.82	521,720	4.77	4.82	4.72	0	0	0
22/08/2016	4.77	546,430	4.77	4.82	4.67	0	0	0
19/08/2016	4.77	525,350	4.91	4.91	4.72	0	0	0
18/08/2016	4.91	555,100	4.91	4.96	4.87	0	0	0
17/08/2016	4.91	653,200	4.96	5.06	4.87	0	0	0
16/08/2016	4.96	1,058,630	5.01	5.06	4.91	0	0	0
15/08/2016	5.01	426,305	5.06	5.06	4.91	0	0	0
12/08/2016	5.06	608,800	5.10	5.20	5.01	0	20	-0.0
11/08/2016	5.10	1,702,150	4.67	5.10	4.63	0	50	-0.0
10/08/2016	4.67	194,000	4.72	4.72	4.67	0	7,300	-0.1
09/08/2016	4.72	251,400	4.58	4.72	4.58	0	0	0
08/08/2016	4.58	267,300	4.72	4.72	4.58	0	0	0
05/08/2016	4.72	271,310	4.77	4.77	4.63	0	0	0
04/08/2016	4.77	339,300	4.77	4.87	4.67	0	0	0
03/08/2016	4.77	417,550	4.77	4.77	4.67	0	0	0
02/08/2016	4.77	241,200	4.77	4.82	4.67	0	0	0
01/08/2016	4.77	228,200	4.77	4.82	4.72	0	0	0
29/07/2016	4.77	238,920	4.87	4.87	4.77	0	0	0
28/07/2016	4.87	165,600	4.91	4.91	4.82	0	0	0
27/07/2016	4.91	127,000	4.87	4.91	4.82	0	0	0
26/07/2016	4.87	125,700	4.96	4.96	4.87	0	0	0
25/07/2016	4.96	335,300	4.91	4.96	4.87	90,400	0	0.9
22/07/2016	4.91	319,500	4.82	4.91	4.77	141,300	0	1.4
21/07/2016	4.82	397,400	4.91	4.96	4.72	0	5,000	-0.1
20/07/2016	4.91	230,000	4.96	5.01	4.91	0	0	0
19/07/2016	4.96	327,865	4.96	5.06	4.91	0	0	0
18/07/2016	4.96	195,610	4.91	5.01	4.91	0	0	0
15/07/2016	4.91	227,157	4.96	5.01	4.87	0	0	0
14/07/2016	4.96	294,300	5.01	5.06	4.87	45,100	0	0.5
13/07/2016	5.01	282,400	5.01	5.10	4.96	0	0	0
12/07/2016	5.01	406,950	4.91	5.01	4.82	0	500	-0.0
11/07/2016	4.91	613,500	5.15	5.20	4.91	0	0	0
08/07/2016	5.15	495,437	5.25	5.29	5.10	1,800	7,700	-0.1
07/07/2016	5.25	1,054,320	5.01	5.29	5.01	500	0	0.0
06/07/2016	5.01	620,410	4.87	5.01	4.82	0	0	0
05/07/2016	4.87	1,010,990	4.72	4.91	4.72	0	420,000	-4.3
04/07/2016	4.72	264,120	4.77	4.77	4.72	0	10	-0.0
01/07/2016	4.77	239,210	4.77	4.77	4.72	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.10	0.85%	169,656,100	9,546,000	133.0	11.50 18.50 11.50
2 tháng (2026-07-20)	-0.10	-0.84%	303,553,000	9,057,900	125.7	10.80 18.50 11.50
3 tháng (2026-06-22)	-3.60	-23.38%	402,792,800	5,569,800	73.2	10.80 18.50 11.50
6 tháng (2026-03-23)	-1.82	-13.36%	1,044,618,500	7,101,200	86.8	10.80 19.90 11.50
12 tháng (2025-09-23)	-11.91	-50.24%	3,039,426,900	-5,119,000	-262.7	10.80 30.38 11.50
24 tháng (2024-09-30)	-2.71	-18.69%	5,930,032,528	6,457,729	-62.6	9.34 30.38 11.50
36 tháng (2023-10-04)	-5.13	-30.31%	8,275,770,723	6,861,890	-77.3	9.34 30.38 11.50
60 tháng (2021-10-14)	4.57	63.12%	11,971,864,206	-20,475,674	-2,166.2	5.23 59.74 11.50

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH