Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/05/2015	5.25	704,700	5.29	5.33	5.20	0	16,200	-0.2
26/05/2015	5.29	1,381,100	5.16	5.33	5.20	0	10,000	-0.1
25/05/2015	5.16	582,500	5.12	5.20	5.04	0	0	0
22/05/2015	5.12	601,000	5.12	5.20	5.08	0	0	0
21/05/2015	5.12	513,200	5.20	5.25	5.08	0	0	0
20/05/2015	5.20	1,173,700	4.99	5.29	4.95	0	1,600	-0.0
19/05/2015	4.99	402,300	4.87	4.99	4.87	40,000	14,600	0.3
18/05/2015	4.87	687,200	4.87	4.99	4.83	0	0	0
15/05/2015	4.87	571,900	4.99	5.04	4.87	0	0	0
14/05/2015	4.99	370,000	4.99	5.04	4.91	39,600	0	0.5
13/05/2015	4.99	503,600	4.95	4.99	4.87	9,900	0	0.1
12/05/2015	4.95	474,800	5.04	5.08	4.91	39,600	0	0.5
11/05/2015	5.04	567,000	4.99	5.12	4.99	0	0	0
08/05/2015	4.99	723,800	4.99	5.08	4.95	0	0	0
07/05/2015	4.99	1,264,300	4.70	5.04	4.62	144,600	0	1.7
06/05/2015	4.70	678,200	4.91	4.91	4.66	0	0	0
05/05/2015	4.91	739,000	4.87	4.95	4.62	0	0	0
04/05/2015	4.87	2,291,354	5.33	5.33	4.83	55,600	0	0.6
27/04/2015	5.33	361,500	5.41	5.41	5.29	0	0	0
24/04/2015	5.41	783,000	5.29	5.41	5.29	0	0	0
23/04/2015	5.29	1,036,900	5.37	5.41	5.29	0	0	0
22/04/2015	5.37	1,129,900	5.37	5.41	5.33	0	0	0
21/04/2015	5.37	1,542,000	5.46	5.54	5.37	0	0	0
20/04/2015	5.46	1,176,610	5.50	5.58	5.46	0	0	0
17/04/2015	5.50	3,396,474	5.37	5.58	5.37	0	0	0
16/04/2015	5.37	1,001,600	5.37	5.46	5.33	0	0	0
15/04/2015	5.37	1,186,200	5.25	5.37	5.20	0	0	0
14/04/2015	5.25	1,244,000	5.33	5.37	5.25	0	0	0
13/04/2015	5.33	1,447,400	5.41	5.50	5.33	73,000	0	0.9
10/04/2015	5.41	1,336,300	5.46	5.50	5.41	0	0	0
09/04/2015	5.46	1,448,400	5.41	5.50	5.37	0	0	0
08/04/2015	5.41	1,761,810	5.33	5.54	5.33	0	0	0
07/04/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/04/2015	5.33	1,260,600	5.12	5.33	5.12	0	0	0
06/04/2015	5.12	1,030,900	5.16	5.20	5.08	0	0	0
03/04/2015	5.16	1,117,000	5.08	5.16	5.08	0	0	0
02/04/2015	5.08	881,909	4.96	5.08	4.96	0	0	0
01/04/2015	4.96	1,256,205	5.08	5.12	4.92	150,000	0	1.9
31/03/2015	5.08	1,073,640	5.00	5.12	5.00	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-2.10	-12.21%	179,168,600	4,334,890	0	14.80 17.90 15.10
2 tháng (2026-04-13)	-2.20	-12.72%	394,571,400	1,065,244	0	14.80 17.90 15.10
3 tháng (2026-03-16)	-0.50	-3.21%	631,059,600	-894,356	-49.9	14.30 17.90 15.10
6 tháng (2025-12-15)	-5.80	-27.75%	1,375,987,700	-2,554,156	-97.2	14.20 23.40 15.10
12 tháng (2025-06-17)	-1.85	-10.93%	4,101,498,000	-7,954,156	-303.2	14.20 31.90 15.10
24 tháng (2024-06-24)	-0.50	-3.21%	5,637,331,057	-6,218,784	-230.6	9.81 31.90 15.10
36 tháng (2023-06-28)	-2.33	-13.36%	8,342,582,471	-10,121,196	-287.7	9.81 31.90 15.10
60 tháng (2021-07-08)	9	147.40%	11,495,341,212	-36,441,885	-2,380.0	5.22 62.73 15.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH