Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2015	7.18	835,350	7.09	7.30	7.09	900	0	0.0
14/10/2015	7.09	257,600	7.09	7.18	7.05	0	0	0
13/10/2015	7.09	510,720	7.18	7.18	7.05	0	0	0
12/10/2015	7.18	716,180	7.26	7.30	7.14	50,000	0	0.9
09/10/2015	7.26	1,516,505	7.22	7.30	7.14	877,900	0	15.1
08/10/2015	7.22	951,110	7.14	7.30	6.93	350,000	0	6.0
07/10/2015	7.14	1,408,069	7.39	7.47	7.14	10,800	0	0.2
06/10/2015	7.39	1,602,660	7.05	7.39	7.09	224,400	0	3.9
05/10/2015	7.05	598,360	6.97	7.09	6.97	0	0	0
02/10/2015	6.97	565,800	6.97	7.09	6.93	0	0	0
01/10/2015	6.97	496,000	7.01	7.14	6.93	2,000	0	0.0
30/09/2015	7.01	600,445	7.09	7.18	7.01	18,000	500	0.3
29/09/2015	7.09	1,450,150	7.09	7.09	6.93	144,600	0	2.4
28/09/2015	7.09	956,100	7.05	7.35	7.05	0	0	0
25/09/2015	7.05	1,442,900	7.01	7.09	6.93	0	0	0
24/09/2015	7.01	2,243,180	7.30	7.39	7.01	331,400	0	5.8
23/09/2015	7.30	1,917,550	7.18	7.39	7.05	508,400	0	8.8
22/09/2015	7.18	1,487,072	6.97	7.22	7.01	260,200	0	4.4
21/09/2015	6.97	1,203,800	6.84	7.05	6.80	123,900	10,000	1.9
18/09/2015	6.84	1,256,600	6.63	6.93	6.67	0	0	0
17/09/2015	6.63	313,200	6.67	6.76	6.59	0	0	0
16/09/2015	6.67	526,800	6.63	6.76	6.59	0	0	0
15/09/2015	6.63	798,200	6.46	6.72	6.42	0	20,000	-0.3
14/09/2015	6.46	605,540	6.59	6.72	6.42	0	0	0
11/09/2015	6.59	1,986,510	6.84	6.88	6.55	10,000	0	0.2
10/09/2015	6.84	768,300	6.84	6.93	6.67	5,300	0	0.1
09/09/2015	6.84	2,573,185	6.59	7.09	6.63	0	4,000	-0.1
08/09/2015	6.59	1,279,200	6.38	6.59	6.30	3,300	0	0.1
07/09/2015	6.38	1,056,360	6.51	6.51	6.38	36,300	0	0.6
04/09/2015	6.51	867,800	6.63	6.67	6.51	0	0	0
03/09/2015	6.63	2,700,700	6.51	6.80	6.46	374,000	120,000	4.1
01/09/2015	6.51	1,859,870	6.25	6.59	6.21	248,000	32,000	3.3
31/08/2015	6.25	758,170	6.34	6.42	6.13	10,500	10,000	0.0
28/08/2015	6.34	2,453,850	5.96	6.42	5.92	398,000	0	5.7
27/08/2015	5.96	2,401,124	5.88	6.04	5.92	634,500	108,000	7.5
26/08/2015	5.88	1,096,810	5.67	5.88	5.58	220,600	0	3.0
25/08/2015	5.67	1,148,550	5.46	5.71	5.41	244,900	0	3.2
24/08/2015	5.46	2,500,834	5.62	5.62	5.25	1,580,200	0	20.5
21/08/2015	5.62	1,501,800	5.67	5.67	5.33	280,900	18,000	3.5
20/08/2015	5.67	544,900	5.71	5.75	5.62	0	0	0
19/08/2015	5.71	710,500	5.75	5.79	5.67	0	0	0
18/08/2015	5.75	894,500	5.67	5.79	5.67	0	0	0
17/08/2015	5.67	1,316,000	5.79	5.83	5.62	0	2,000	-0.0
14/08/2015	5.79	706,800	5.71	5.79	5.62	0	0	0
13/08/2015	5.71	1,123,104	5.71	5.83	5.58	5,000	0	0.1
12/08/2015	5.71	1,082,300	5.92	5.92	5.62	0	0	0
11/08/2015	5.92	970,600	5.96	6.04	5.92	29,000	0	0.4
10/08/2015	5.96	1,580,124	5.75	6.09	5.75	25,000	0	0.3
07/08/2015	5.75	439,710	5.67	5.75	5.62	0	0	0
06/08/2015	5.67	380,900	5.79	5.83	5.67	0	0	0
05/08/2015	5.79	357,800	5.71	5.79	5.67	0	0	0
04/08/2015	5.71	737,146	5.62	5.75	5.62	0	1,000	-0.0
03/08/2015	5.62	878,200	5.71	5.71	5.54	0	0	0
31/07/2015	5.71	403,600	5.75	5.88	5.71	5,000	0	0.1
30/07/2015	5.75	402,728	5.71	5.83	5.67	0	0	0
29/07/2015	5.71	418,800	5.79	5.83	5.71	0	0	0
28/07/2015	5.79	785,030	5.83	5.92	5.79	0	0	0
27/07/2015	5.83	617,600	5.79	5.88	5.71	10,000	0	0.1
24/07/2015	5.79	580,100	5.83	5.88	5.79	0	0	0
23/07/2015	5.83	894,004	5.92	6.04	5.83	0	0	0
22/07/2015	5.92	862,130	5.67	5.92	5.62	29,000	0	0.4
21/07/2015	5.67	629,100	5.71	5.79	5.67	0	0	0
20/07/2015	5.71	844,112	5.75	5.83	5.62	0	0	0
17/07/2015	5.75	837,878	5.79	5.83	5.71	10,000	0	0.1
16/07/2015	5.79	1,019,800	5.88	5.88	5.71	0	0	0
15/07/2015	5.88	2,249,100	6.04	6.17	5.88	0	0	0
14/07/2015	6.04	2,674,088	6.09	6.30	5.96	90,000	0	1.3
13/07/2015	6.09	2,730,520	5.62	6.17	5.62	3,000	10,000	-0.1
10/07/2015	5.62	1,025,616	5.62	5.75	5.58	101,731	0	1.3
09/07/2015	5.62	2,328,458	5.33	5.62	5.29	0	0	0
08/07/2015	5.33	852,400	5.41	5.46	5.29	0	0	0
07/07/2015	5.41	1,160,110	5.33	5.50	5.33	0	0	0
06/07/2015	5.33	752,974	5.33	5.37	5.33	100	10,000	-0.1
03/07/2015	5.33	1,000,210	5.37	5.41	5.29	500	0	0.0
02/07/2015	5.37	664,100	5.29	5.37	5.25	0	0	0
01/07/2015	5.29	566,800	5.29	5.33	5.20	0	0	0
30/06/2015	5.29	867,600	5.41	5.41	5.29	0	0	0
29/06/2015	5.41	407,200	5.37	5.46	5.29	3,400	0	0.0
26/06/2015	5.37	510,700	5.46	5.50	5.37	0	0	0
25/06/2015	5.46	1,200,210	5.33	5.62	5.29	0	0	0
24/06/2015	5.33	367,600	5.37	5.41	5.33	0	0	0
23/06/2015	5.37	541,500	5.41	5.46	5.37	0	0	0
22/06/2015	5.41	456,700	5.41	5.50	5.33	0	0	0
19/06/2015	5.41	789,400	5.50	5.54	5.37	0	0	0
18/06/2015	5.50	738,500	5.46	5.58	5.46	0	0	0
17/06/2015	5.46	953,700	5.58	5.62	5.46	0	0	0
16/06/2015	5.58	1,065,600	5.62	5.71	5.58	0	0	0
15/06/2015	5.62	786,200	5.79	5.92	5.62	0	0	0
12/06/2015	5.79	1,918,300	5.62	5.83	5.62	5,000	0	0.1
11/06/2015	5.62	2,813,010	5.33	5.71	5.33	0	0	0
10/06/2015	5.33	596,300	5.33	5.33	5.25	0	0	0
09/06/2015	5.33	636,500	5.41	5.41	5.25	0	5,000	-0.1
08/06/2015	5.41	2,142,454	5.25	5.54	5.29	0	0	0
05/06/2015	5.25	978,000	5.25	5.29	5.20	15,000	0	0.2
04/06/2015	5.25	558,000	5.16	5.25	5.16	0	0	0
03/06/2015	5.16	429,800	5.12	5.20	5.08	0	0	0
02/06/2015	5.12	1,086,300	5.16	5.25	5.04	0	0	0
01/06/2015	5.16	626,800	5.25	5.29	5.16	0	0	0
29/05/2015	5.25	815,100	5.33	5.41	5.25	0	0	0
28/05/2015	5.33	1,563,200	5.25	5.50	5.20	0	13,800	-0.2

Page:
<<
26
27
28
>>

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