Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/06/2016	4.77	176,680	4.82	4.87	4.72	0	0	0
29/06/2016	4.82	289,050	4.67	4.87	4.72	0	12,500	-0.1
28/06/2016	4.67	142,100	4.67	4.72	4.53	0	2,500	-0.0
27/06/2016	4.67	98,800	4.72	4.72	4.53	500	0	0.0
24/06/2016	4.72	606,660	4.96	4.96	4.53	0	0	0
23/06/2016	4.96	300,550	5.01	5.06	4.91	0	0	0
22/06/2016	5.01	215,700	5.06	5.06	4.96	0	0	0
21/06/2016	5.06	85,200	5.06	5.10	5.01	0	0	0
20/06/2016	5.06	67,500	5.01	5.15	5.01	0	200	-0.0
17/06/2016	5.01	153,350	5.10	5.10	5.01	0	0	0
16/06/2016	5.10	195,910	5.15	5.15	5.10	0	0	0
15/06/2016	5.15	191,900	5.15	5.20	5.10	0	10,000	-0.1
14/06/2016	5.15	224,930	5.10	5.20	5.06	0	54,600	-0.6
13/06/2016	5.10	312,200	5.20	5.20	5.06	0	1,100	-0.0
10/06/2016	5.20	271,700	5.25	5.34	5.20	0	28,900	-0.3
09/06/2016	5.25	355,820	5.29	5.34	5.25	0	0	0
08/06/2016	5.29	491,900	5.29	5.39	5.25	27,000	0	0.3
07/06/2016	5.29	165,600	5.25	5.34	5.20	0	0	0
06/06/2016	5.25	332,420	5.39	5.44	5.25	0	5,000	-0.1
03/06/2016	5.39	298,870	5.49	5.49	5.39	0	0	0
02/06/2016	5.49	449,707	5.34	5.49	5.34	0	0	0
01/06/2016	5.34	339,750	5.34	5.39	4.82	0	68,200	-0.8
31/05/2016	5.34	646,100	5.15	5.44	5.20	0	50	-0.0
30/05/2016	5.15	837,500	4.96	5.15	4.96	0	0	0
27/05/2016	4.96	228,100	5.01	5.01	4.87	10,300	1,000	0.1
26/05/2016	5.01	47,507	5.06	5.06	5.01	0	0	0
25/05/2016	5.06	257,130	5.01	5.06	5.01	0	0	0
24/05/2016	5.01	26,700	5.01	5.06	4.96	0	0	0
23/05/2016	5.01	126,210	5.06	5.06	4.58	0	18,000	-0.2
20/05/2016	5.06	93,800	5.15	5.15	5.01	5,000	0	0.1
19/05/2016	5.15	49,500	5.10	5.15	5.10	0	0	0
18/05/2016	5.10	155,010	5.06	5.20	5.06	0	0	0
17/05/2016	5.06	93,450	5.06	5.10	5.01	0	0	0
16/05/2016	5.06	39,100	5.06	5.10	4.96	0	0	0
13/05/2016	5.06	245,710	5.06	5.15	5.06	0	0	0
12/05/2016	5.06	85,900	5.10	5.10	5.06	0	0	0
11/05/2016	5.10	104,700	5.10	5.15	5.01	0	0	0
10/05/2016	5.10	35,700	5.15	5.20	5.06	0	0	0
09/05/2016	5.15	120,600	5.20	5.25	5.06	1,000	0	0.0
06/05/2016	5.20	110,130	5.06	5.20	5.10	30,400	0	0.3
05/05/2016	5.06	148,710	5.15	5.15	5.01	900	0	0.0
04/05/2016	5.15	88,800	5.25	5.25	5.15	0	32,300	-0.3
29/04/2016	5.25	106,000	5.29	5.29	5.25	10,000	0	0.1
28/04/2016	5.29	368,900	5.25	5.29	5.15	25,000	0	0.3
27/04/2016	5.25	130,407	5.25	5.34	5.15	27,000	4,700	0.2
26/04/2016	5.25	275,300	5.39	5.39	5.20	0	0	0
25/04/2016	5.39	191,800	5.44	5.53	5.29	0	0	0
22/04/2016	5.44	239,200	5.44	5.49	5.39	3,000	0	0.0
21/04/2016	5.44	424,327	5.10	5.53	5.10	34,000	0	0.4
20/04/2016	5.10	140,800	5.10	5.15	5.01	27,000	0	0.3
19/04/2016	5.10	101,100	5.20	5.20	5.06	19,000	0	0.2
15/04/2016	5.20	99,300	5.25	5.25	5.15	17,000	0	0.2
14/04/2016	5.25	122,403	5.29	5.29	5.20	0	3	-0.0
13/04/2016	5.29	181,400	5.25	5.29	5.25	18,000	0	0.2
12/04/2016	5.25	96,100	5.34	5.34	5.20	0	0	0
11/04/2016	5.34	140,900	5.39	5.39	5.34	0	0	0
08/04/2016	5.39	65,820	5.49	5.49	5.29	8,000	0	0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016	5.49	156,340	5.39	5.58	5.34	31,000	0	0.4
06/04/2016	5.39	196,200	5.30	5.39	5.30	100	0	0.0
05/04/2016	5.30	168,600	5.26	5.35	5.30	3,600	0	0.0
04/04/2016	5.26	196,900	5.17	5.43	5.21	200	100	0.0
01/04/2016	5.17	551,840	5.35	5.35	4.90	58,000	1,900	0.7
31/03/2016	5.35	389,290	5.43	5.48	5.35	56,900	1,000	0.7
30/03/2016	5.43	282,700	5.43	5.48	5.35	46,000	0	0.6
29/03/2016	5.43	153,500	5.52	5.52	5.39	0	0	0
28/03/2016	5.52	241,250	5.48	5.57	5.48	41,000	3,000	0.5
25/03/2016	5.48	366,200	5.48	5.52	5.17	1,000	0	0.0
24/03/2016	5.48	142,900	5.52	5.57	5.48	7,900	0	0.1
23/03/2016	5.52	383,200	5.43	5.57	5.39	20,800	0	0.3
22/03/2016	5.43	42,400	5.48	5.48	5.39	8,400	0	0.1
21/03/2016	5.48	137,700	5.48	5.52	5.43	0	0	0
18/03/2016	5.48	229,900	5.66	5.70	5.48	0	0	0
17/03/2016	5.66	835,000	5.48	5.66	5.52	528,200	276,100	3.2
16/03/2016	5.48	181,200	5.52	5.52	5.43	0	10,000	-0.1
15/03/2016	5.52	571,300	5.52	5.57	5.48	0	0	0
14/03/2016	5.52	125,400	5.61	5.61	5.48	0	0	0
11/03/2016	5.61	410,100	5.52	5.70	5.52	4,000	232,800	-2.9
10/03/2016	5.52	84,100	5.52	5.57	5.52	0	43,300	-0.5
09/03/2016	5.52	358,700	5.48	5.66	5.48	18,000	217,800	-2.5
08/03/2016	5.48	153,900	5.61	5.61	5.48	0	0	0
07/03/2016	5.61	157,100	5.61	5.66	5.57	0	0	0
04/03/2016	5.61	127,800	5.66	5.66	5.61	13,500	6,500	0.1
03/03/2016	5.66	172,300	5.70	5.70	5.66	88,100	33,500	0.7
02/03/2016	5.70	419,507	5.61	5.70	5.61	223,900	40,200	2.3
01/03/2016	5.61	237,100	5.70	5.70	5.43	0	0	0
29/02/2016	5.70	103,120	5.74	5.79	5.70	0	20	-0.0
26/02/2016	5.74	74,400	5.74	5.74	5.70	100	0	0.0
25/02/2016	5.74	555,400	5.66	5.88	5.66	144,200	150,000	-0.1
24/02/2016	5.66	203,700	5.70	5.70	5.61	42,700	0	0.5
23/02/2016	5.70	133,500	5.79	5.83	5.66	200	0	0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016	5.79	296,320	5.60	6.14	5.70	0	80,000	-1.0
19/02/2016	5.60	153,100	5.60	5.64	5.52	0	30,000	-0.4
18/02/2016	5.60	695,100	5.76	5.80	5.52	26,400	0	0.4
17/02/2016	5.76	140,600	5.80	5.84	5.72	68,700	0	1.0
16/02/2016	5.80	109,400	5.80	5.84	5.76	19,000	0	0.3
15/02/2016	5.80	43,600	5.84	5.84	5.68	0	0	0
05/02/2016	5.84	34,300	5.84	5.88	5.80	6,100	0	0.1
04/02/2016	5.84	164,400	5.88	5.92	5.80	21,800	0	0.3
03/02/2016	5.88	37,100	5.84	5.88	5.72	0	0	0
02/02/2016	5.84	100,000	5.96	5.96	5.68	0	0	0

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 (2026-08-19)	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