Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/03/2015	5.00	693,900	5.12	5.20	4.96	0	0	0
27/03/2015	5.12	1,355,560	5.24	5.28	5.12	0	0	0
26/03/2015	5.24	1,819,069	5.00	5.24	5.00	101,600	0	1.3
25/03/2015	5.00	1,198,710	4.92	5.08	4.92	0	0	0
24/03/2015	4.92	970,425	4.92	4.96	4.84	0	0	0
23/03/2015	4.92	600,310	5.04	5.08	4.92	0	0	0
20/03/2015	5.04	899,399	4.96	5.04	4.88	0	0	0
19/03/2015	4.96	626,210	5.00	5.04	4.96	0	0	0
18/03/2015	5.00	893,600	4.88	5.04	4.88	0	0	0
17/03/2015	4.88	717,936	4.92	5.00	4.88	0	0	0
16/03/2015	4.92	601,800	5.00	5.00	4.84	0	0	0
13/03/2015	5.00	767,605	5.00	5.04	4.92	0	0	0
12/03/2015	5.00	735,615	5.00	5.00	4.88	0	0	0
11/03/2015	5.00	917,700	5.12	5.12	5.00	0	0	0
10/03/2015	5.12	972,110	5.12	5.20	5.00	0	0	0
09/03/2015	5.12	1,541,940	4.92	5.20	4.92	130,000	40	1.6
06/03/2015	4.92	1,085,510	4.81	4.96	4.77	199,800	0	2.5
05/03/2015	4.81	793,610	4.88	4.92	4.81	0	0	0
04/03/2015	4.88	899,645	4.88	4.96	4.77	0	0	0
03/03/2015	4.88	1,198,430	4.73	4.96	4.73	0	0	0
02/03/2015	4.73	529,050	4.73	4.77	4.69	0	0	0
27/02/2015	4.73	907,510	4.65	4.81	4.65	0	0	0
26/02/2015	4.65	626,000	4.65	4.65	4.57	0	0	0
25/02/2015	4.65	588,900	4.73	4.73	4.61	0	0	0
24/02/2015	4.73	825,390	4.53	4.84	4.61	0	50	-0.0
13/02/2015	4.53	485,600	4.45	4.53	4.41	0	0	0
12/02/2015	4.45	444,600	4.37	4.49	4.41	0	0	0
11/02/2015	4.37	456,000	4.37	4.49	4.37	0	20,000	-0.2
10/02/2015	4.37	404,600	4.33	4.41	4.29	0	56,600	-0.6

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 (2026-03-30)	0.50	2.99%	247,885,300	-5,822,400	-53.1	16 17.80 17.80
2 tháng (2026-03-02)	0.70	4.24%	490,663,000	-4,711,300	-43.6	14.20 17.80 17.80
3 tháng (2026-01-29)	-2.10	-10.88%	667,153,000	-4,658,200	-42.4	14.20 20 17.80
6 tháng (2025-10-31)	-8.20	-32.28%	1,552,005,900	-22,277,800	-485.5	14.20 26.50 17.80
12 tháng (2025-05-05)	5.30	44.48%	4,321,536,600	-11,844,900	-242.8	11.90 31.90 17.80
24 tháng (2024-05-09)	0.60	3.62%	5,554,296,100	-12,137,276	-260.8	9.81 31.90 17.80
36 tháng (2023-05-15)	-0.43	-2.45%	8,309,755,040	-13,062,380	-251.7	9.81 31.90 17.80
60 tháng (2021-05-25)	10.62	161.47%	11,365,772,464	-40,477,767	-2,377.2	5.22 62.73 17.80

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH