Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2015	6.28	1,986,510	6.52	6.56	6.24	10,000	0	0.2
10/09/2015	6.52	768,300	6.52	6.60	6.36	5,300	0	0.1
09/09/2015	6.52	2,573,185	6.28	6.76	6.32	0	4,000	-0.1
08/09/2015	6.28	1,279,200	6.08	6.28	6.00	3,300	0	0.1
07/09/2015	6.08	1,056,360	6.20	6.20	6.08	36,300	0	0.6
04/09/2015	6.20	867,800	6.32	6.36	6.20	0	0	0
03/09/2015	6.32	2,700,700	6.20	6.48	6.16	374,000	120,000	4.1
01/09/2015	6.20	1,859,870	5.96	6.28	5.92	248,000	32,000	3.3
31/08/2015	5.96	758,170	6.04	6.12	5.84	10,500	10,000	0.0
28/08/2015	6.04	2,453,850	5.68	6.12	5.64	398,000	0	5.7
27/08/2015	5.68	2,401,124	5.60	5.76	5.64	634,500	108,000	7.5
26/08/2015	5.60	1,096,810	5.40	5.60	5.32	220,600	0	3.0
25/08/2015	5.40	1,148,550	5.20	5.44	5.16	244,900	0	3.2
24/08/2015	5.20	2,500,834	5.36	5.36	5.00	1,580,200	0	20.5
21/08/2015	5.36	1,501,800	5.40	5.40	5.08	280,900	18,000	3.5
20/08/2015	5.40	544,900	5.44	5.48	5.36	0	0	0
19/08/2015	5.44	710,500	5.48	5.52	5.40	0	0	0
18/08/2015	5.48	894,500	5.40	5.52	5.40	0	0	0
17/08/2015	5.40	1,316,000	5.52	5.56	5.36	0	2,000	-0.0
14/08/2015	5.52	706,800	5.44	5.52	5.36	0	0	0
13/08/2015	5.44	1,123,104	5.44	5.56	5.32	5,000	0	0.1
12/08/2015	5.44	1,082,300	5.64	5.64	5.36	0	0	0
11/08/2015	5.64	970,600	5.68	5.76	5.64	29,000	0	0.4
10/08/2015	5.68	1,580,124	5.48	5.80	5.48	25,000	0	0.3
07/08/2015	5.48	439,710	5.40	5.48	5.36	0	0	0
06/08/2015	5.40	380,900	5.52	5.56	5.40	0	0	0
05/08/2015	5.52	357,800	5.44	5.52	5.40	0	0	0
04/08/2015	5.44	737,146	5.36	5.48	5.36	0	1,000	-0.0
03/08/2015	5.36	878,200	5.44	5.44	5.28	0	0	0
31/07/2015	5.44	403,600	5.48	5.60	5.44	5,000	0	0.1
30/07/2015	5.48	402,728	5.44	5.56	5.40	0	0	0
29/07/2015	5.44	418,800	5.52	5.56	5.44	0	0	0
28/07/2015	5.52	785,030	5.56	5.64	5.52	0	0	0
27/07/2015	5.56	617,600	5.52	5.60	5.44	10,000	0	0.1
24/07/2015	5.52	580,100	5.56	5.60	5.52	0	0	0
23/07/2015	5.56	894,004	5.64	5.76	5.56	0	0	0
22/07/2015	5.64	862,130	5.40	5.64	5.36	29,000	0	0.4
21/07/2015	5.40	629,100	5.44	5.52	5.40	0	0	0
20/07/2015	5.44	844,112	5.48	5.56	5.36	0	0	0
17/07/2015	5.48	837,878	5.52	5.56	5.44	10,000	0	0.1
16/07/2015	5.52	1,019,800	5.60	5.60	5.44	0	0	0
15/07/2015	5.60	2,249,100	5.76	5.88	5.60	0	0	0
14/07/2015	5.76	2,674,088	5.80	6.00	5.68	90,000	0	1.3
13/07/2015	5.80	2,730,520	5.36	5.88	5.36	3,000	10,000	-0.1
10/07/2015	5.36	1,025,616	5.36	5.48	5.32	101,731	0	1.3
09/07/2015	5.36	2,328,458	5.08	5.36	5.04	0	0	0
08/07/2015	5.08	852,400	5.16	5.20	5.04	0	0	0
07/07/2015	5.16	1,160,110	5.08	5.24	5.08	0	0	0
06/07/2015	5.08	752,974	5.08	5.12	5.08	100	10,000	-0.1
03/07/2015	5.08	1,000,210	5.12	5.16	5.04	500	0	0.0
02/07/2015	5.12	664,100	5.04	5.12	5.00	0	0	0
01/07/2015	5.04	566,800	5.04	5.08	4.96	0	0	0
30/06/2015	5.04	867,600	5.16	5.16	5.04	0	0	0
29/06/2015	5.16	407,200	5.12	5.20	5.04	3,400	0	0.0
26/06/2015	5.12	510,700	5.20	5.24	5.12	0	0	0
25/06/2015	5.20	1,200,210	5.08	5.36	5.04	0	0	0
24/06/2015	5.08	367,600	5.12	5.16	5.08	0	0	0
23/06/2015	5.12	541,500	5.16	5.20	5.12	0	0	0
22/06/2015	5.16	456,700	5.16	5.24	5.08	0	0	0
19/06/2015	5.16	789,400	5.24	5.28	5.12	0	0	0
18/06/2015	5.24	738,500	5.20	5.32	5.20	0	0	0
17/06/2015	5.20	953,700	5.32	5.36	5.20	0	0	0
16/06/2015	5.32	1,065,600	5.36	5.44	5.32	0	0	0
15/06/2015	5.36	786,200	5.52	5.64	5.36	0	0	0
12/06/2015	5.52	1,918,300	5.36	5.56	5.36	5,000	0	0.1
11/06/2015	5.36	2,813,010	5.08	5.44	5.08	0	0	0
10/06/2015	5.08	596,300	5.08	5.08	5.00	0	0	0
09/06/2015	5.08	636,500	5.16	5.16	5.00	0	5,000	-0.1
08/06/2015	5.16	2,142,454	5.00	5.28	5.04	0	0	0
05/06/2015	5.00	978,000	5.00	5.04	4.96	15,000	0	0.2
04/06/2015	5.00	558,000	4.92	5.00	4.92	0	0	0
03/06/2015	4.92	429,800	4.88	4.96	4.84	0	0	0
02/06/2015	4.88	1,086,300	4.92	5.00	4.80	0	0	0
01/06/2015	4.92	626,800	5.00	5.04	4.92	0	0	0
29/05/2015	5.00	815,100	5.08	5.16	5.00	0	0	0
28/05/2015	5.08	1,563,200	5.00	5.24	4.96	0	13,800	-0.2
27/05/2015	5.00	704,700	5.04	5.08	4.96	0	16,200	-0.2
26/05/2015	5.04	1,381,100	4.92	5.08	4.96	0	10,000	-0.1
25/05/2015	4.92	582,500	4.88	4.96	4.80	0	0	0
22/05/2015	4.88	601,000	4.88	4.96	4.84	0	0	0
21/05/2015	4.88	513,200	4.96	5.00	4.84	0	0	0
20/05/2015	4.96	1,173,700	4.76	5.04	4.72	0	1,600	-0.0
19/05/2015	4.76	402,300	4.64	4.76	4.64	40,000	14,600	0.3
18/05/2015	4.64	687,200	4.64	4.76	4.60	0	0	0
15/05/2015	4.64	571,900	4.76	4.80	4.64	0	0	0
14/05/2015	4.76	370,000	4.76	4.80	4.68	39,600	0	0.5
13/05/2015	4.76	503,600	4.72	4.76	4.64	9,900	0	0.1
12/05/2015	4.72	474,800	4.80	4.84	4.68	39,600	0	0.5
11/05/2015	4.80	567,000	4.76	4.88	4.76	0	0	0
08/05/2015	4.76	723,800	4.76	4.84	4.72	0	0	0
07/05/2015	4.76	1,264,300	4.48	4.80	4.40	144,600	0	1.7
06/05/2015	4.48	678,200	4.68	4.68	4.44	0	0	0
05/05/2015	4.68	739,000	4.64	4.72	4.40	0	0	0
04/05/2015	4.64	2,291,354	5.08	5.08	4.60	55,600	0	0.6
27/04/2015	5.08	361,500	5.16	5.16	5.04	0	0	0
24/04/2015	5.16	783,000	5.04	5.16	5.04	0	0	0
23/04/2015	5.04	1,036,900	5.12	5.16	5.04	0	0	0
22/04/2015	5.12	1,129,900	5.12	5.16	5.08	0	0	0
21/04/2015	5.12	1,542,000	5.20	5.28	5.12	0	0	0
20/04/2015	5.20	1,176,610	5.24	5.32	5.20	0	0	0

Page:
<<
28
29
30
>>

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