| Ngày giao dịch KHQ | Mô tả công thức | Hệ số điều chỉnh (C) Hệ số điều chỉnh quy hồi (aC) |
Giá tham chiếu (O) Giá đóng cửa phiên trước (LC) |
Giá khớp cuối ngày | Giá điều chỉnh (quy hồi) |
| 14/09/2026 | Cash 50%95.50 (LC) - 5 (1) = 90.50 (O) |
1.05525 (C)
1.05525 x 1 = 1.05525 (aC) |
90.50 (O) (95.50) (LC) C=95.50/90.50 |
90.10 -0.40 -0.44% |
90.10 = 90.10 / 1 |
| 11/05/2026 | Cash 50%101.90 (LC) - 5 (1) = 96.90 (O) |
1.0516 (C)
1.0516 x 1.05525 = 1.1097 (aC) |
96.90 (O) (101.90) (LC) C=101.90/96.90 |
97.20 +0.30 +0.31% |
92.11 = 97.20 / 1.05525 |
| 23/05/2025 | Cash 60%106.50 (LC) - 6 (1) = 100.50 (O) |
1.0597 (C)
1.0597 x 1.1097 = 1.17595 (aC) |
100.50 (O) (106.50) (LC) C=106.50/100.50 |
99.60 -0.90 -0.90% |
89.75 = 99.60 / 1.10970 |
| 24/12/2024 | Cash 40%111.10 (LC) - 4 (1) = 107.10 (O) |
1.03735 (C)
1.03735 x 1.17595 = 1.21987 (aC) |
107.10 (O) (111.10) (LC) C=111.10/107.10 |
107.10 0 0% |
91.08 = 107.10 / 1.17595 |
| 08/08/2024 | Cash 35%111 (LC) - 3.5 (1) = 107.50 (O) |
1.03256 (C)
1.03256 x 1.21987 = 1.25959 (aC) |
107.50 (O) (111.00) (LC) C=111.00/107.50 |
107.40 -0.10 -0.09% |
88.04 = 107.40 / 1.21987 |
| 11/06/2024 | Cash 40%123 (LC) - 4 (1) = 119 (O) |
1.03361 (C)
1.03361 x 1.25959 = 1.30193 (aC) |
119.00 (O) (123.00) (LC) C=123.00/119.00 |
117.60 -1.40 -1.18% |
93.36 = 117.60 / 1.25959 |
| 10/05/2023 | Cash 35%113.90 (LC) - 3.5 (1) = 110.40 (O) |
1.0317 (C)
1.0317 x 1.30193 = 1.3432 (aC) |
110.40 (O) (113.90) (LC) C=113.90/110.40 |
109 -1.40 -1.27% |
83.72 = 109 / 1.30193 |
| 01/04/2022 | Cash 35%111.20 (LC) - 3.5 (1) = 107.70 (O) |
1.0325 (C)
1.0325 x 1.3432 = 1.38685 (aC) |
107.70 (O) (111.20) (LC) C=111.20/107.70 |
109.40 +1.70 +1.58% |
81.45 = 109.40 / 1.34320 |
| 07/05/2021 | Cash 40%102.50 (LC) - 4 (1) = 98.50 (O) |
1.04061 (C)
1.04061 x 1.38685 = 1.44317 (aC) |
98.50 (O) (102.50) (LC) C=102.50/98.50 |
97.50 -1 -1.02% |
70.30 = 97.50 / 1.38685 |
| 14/07/2020 | Cash 10%93.90 (LC) - 1 (1) = 92.90 (O) |
1.01076 (C)
1.01076 x 1.44317 = 1.4587 (aC) |
92.90 (O) (93.90) (LC) C=93.90/92.90 |
93.70 +0.80 +0.86% |
64.93 = 93.70 / 1.44317 |
| 11/05/2020 | Cash 30%96 (LC) - 3 (1) = 93 (O) |
1.03226 (C)
1.03226 x 1.4587 = 1.50576 (aC) |
93.00 (O) (96.00) (LC) C=96.00/93.00 |
94 +1 +1.08% |
64.44 = 94 / 1.45870 |
| 02/07/2019 | Cash 5%105.20 (LC) - 0.5 (1) = 104.70 (O) |
1.00478 (C)
1.00478 x 1.50576 = 1.51295 (aC) |
104.70 (O) (105.20) (LC) C=105.20/104.70 |
106.10 +1.40 +1.34% |
70.46 = 106.10 / 1.50576 |
| 13/03/2019 | Cash 20%118.50 (LC) - 2 (1) = 116.50 (O) |
1.01717 (C)
1.01717 x 1.51295 = 1.53892 (aC) |
116.50 (O) (118.50) (LC) C=118.50/116.50 |
117 +0.50 +0.43% |
77.33 = 117 / 1.51295 |
| 30/07/2018 | Cash 10%99.80 (LC) - 1 (1) = 98.80 (O) |
1.01012 (C)
1.01012 x 1.53892 = 1.5545 (aC) |
98.80 (O) (99.80) (LC) C=99.80/98.80 |
100 +1.20 +1.21% |
64.98 = 100 / 1.53892 |
| 18/04/2018 | Cash 5%112.90 (LC) - 0.5 (1) = 112.40 (O) |
1.00445 (C)
1.00445 x 1.5545 = 1.56141 (aC) |
112.40 (O) (112.90) (LC) C=112.90/112.40 |
111 -1.40 -1.25% |
71.41 = 111 / 1.55450 |
| 28/12/2017 | Cash 15%112.30 (LC) - 1.5 (1) = 110.80 (O) |
1.01354 (C)
1.01354 x 1.56141 = 1.58255 (aC) |
110.80 (O) (112.30) (LC) C=112.30/110.80 |
116.30 +5.50 +4.96% |
74.48 = 116.30 / 1.56141 |
| 18/09/2017 | Cash 10%112.20 (LC) - 1 (1) = 111.20 (O) |
1.00899 (C)
1.00899 x 1.58255 = 1.59678 (aC) |
111.20 (O) (112.20) (LC) C=112.20/111.20 |
110.90 -0.30 -0.27% |
70.08 = 110.90 / 1.58255 |
| 26/05/2017 | Split-Bonus 2/1 (Volume + 50%, Ratio=0.50)157.60 (LC) / 1 + 0.50 (2) = 105.07 (O) |
1.5 (C)
1.5 x 1.59678 = 2.39518 (aC) |
105.07 (O) (157.60) (LC) C=157.60/105.07 |
112.40 +7.33 +6.98% |
70.39 = 112.40 / 1.59678 |
| 04/05/2017 | Cash 35%144.50 (LC) - 3.5 (1) = 141 (O) |
1.02482 (C)
1.02482 x 2.39518 = 2.45463 (aC) |
141.00 (O) (144.50) (LC) C=144.50/141.00 |
141 0 0% |
58.87 = 141 / 2.39518 |
| 17/05/2016 | Cash 35%85 (LC) - 3.5 (1) = 81.50 (O) |
1.04294 (C)
1.04294 x 2.45463 = 2.56005 (aC) |
81.50 (O) (85.00) (LC) C=85.00/81.50 |
82 +0.50 +0.61% |
33.41 = 82 / 2.45463 |
| 08/05/2015 | Cash 30%81 (LC) - 3 (1) = 78 (O) |
1.03846 (C)
1.03846 x 2.56005 = 2.65851 (aC) |
78.00 (O) (81.00) (LC) C=81.00/78.00 |
78 0 0% |
30.47 = 78 / 2.56005 |
| 18/07/2014 | Cash 15%98 (LC) - 1.5 (1) = 96.50 (O) |
1.01554 (C)
1.01554 x 2.65851 = 2.69983 (aC) |
96.50 (O) (98.00) (LC) C=98.00/96.50 |
97.50 +1 +1.04% |
36.67 = 97.50 / 2.65851 |
| 30/05/2014 | Split-Bonus 3/1 (Volume + 33.33%, Ratio=0.33)132 (LC) / 1 + 0.33 (2) = 99 (O) |
1.33333 (C)
1.33333 x 2.69983 = 3.59978 (aC) |
99.00 (O) (132.00) (LC) C=132.00/99.00 |
102 +3 +3.03% |
37.78 = 102 / 2.69983 |
| 15/08/2013 | Cash 15%116 (LC) - 1.5 (1) = 114.50 (O) |
1.0131 (C)
1.0131 x 3.59978 = 3.64693 (aC) |
114.50 (O) (116.00) (LC) C=116.00/114.50 |
117 +2.50 +2.18% |
32.50 = 117 / 3.59978 |
| 15/05/2013 | Cash 10%81 (LC) - 1 (1) = 80 (O) |
1.0125 (C)
1.0125 x 3.64693 = 3.69252 (aC) |
80.00 (O) (81.00) (LC) C=81.00/80.00 |
80.50 +0.50 +0.63% |
22.07 = 80.50 / 3.64693 |
| 02/04/2013 | Cash 10%85 (LC) - 1 (1) = 84 (O) |
1.0119 (C)
1.0119 x 3.69252 = 3.73648 (aC) |
84.00 (O) (85.00) (LC) C=85.00/84.00 |
85 +1 +1.19% |
23.02 = 85 / 3.69252 |
| 05/11/2012 | Cash 10%67 (LC) - 1 (1) = 66 (O) |
1.01515 (C)
1.01515 x 3.73648 = 3.79309 (aC) |
66.00 (O) (67.00) (LC) C=67.00/66.00 |
66.50 +0.50 +0.76% |
17.80 = 66.50 / 3.73648 |
| 08/06/2012 | Cash 10%60 (LC) - 1 (1) = 59 (O) |
1.01695 (C)
1.01695 x 3.79309 = 3.85738 (aC) |
59.00 (O) (60.00) (LC) C=60.00/59.00 |
60 +1 +1.69% |
15.82 = 60 / 3.79309 |
| 17/11/2011 | Cash 10%65 (LC) - 1 (1) = 64 (O) |
1.01562 (C)
1.01562 x 3.85738 = 3.91765 (aC) |
64.00 (O) (65.00) (LC) C=65.00/64.00 |
62.50 -1.50 -2.34% |
16.20 = 62.50 / 3.85738 |
| 25/08/2011 | Cash 30%60 (LC) - 3 (1) = 57 (O) |
1.05263 (C)
1.05263 x 3.91765 = 4.12385 (aC) |
57.00 (O) (60.00) (LC) C=60.00/57.00 |
58 +1 +1.75% |
14.80 = 58 / 3.91765 |
| 28/06/2011 | Split-Bonus 10/14 (Volume + 140%, Ratio=1.40)127 (LC) / 1 + 1.40 (2) = 52.92 (O) |
2.4 (C)
2.4 x 4.12385 = 9.89723 (aC) |
52.92 (O) (127.00) (LC) C=127.00/52.92 |
55.50 +2.58 +4.88% |
13.46 = 55.50 / 4.12385 |
| 04/10/2010 | Cash 10%114 (LC) - 1 (1) = 113 (O) |
1.00885 (C)
1.00885 x 9.89723 = 9.98482 (aC) |
113.00 (O) (114.00) (LC) C=114.00/113.00 |
114 +1 +0.88% |
11.52 = 114 / 9.89723 |
| 21/05/2010 | Cash 5%117 (LC) - 0.5 (1) = 116.50 (O) |
1.00429 (C)
1.00429 x 9.98482 = 10.0277 (aC) |
116.50 (O) (117.00) (LC) C=117.00/116.50 |
114 -2.50 -2.15% |
11.42 = 114 / 9.98482 |
| 24/03/2010 | Cash 10%120 (LC) - 1 (1) = 119 (O) |
1.0084 (C)
1.0084 x 10.0277 = 10.1119 (aC) |
119.00 (O) (120.00) (LC) C=120.00/119.00 |
121 +2 +1.68% |
12.07 = 121 / 10.02770 |
| 12/11/2009 | Split-Bonus 3/1 (Volume + 33.33%, Ratio=0.33)161 (LC) / 1 + 0.33 (2) = 120.75 (O) |
1.33333 (C)
1.33333 x 10.1119 = 13.4826 (aC) |
120.75 (O) (161.00) (LC) C=161.00/120.75 |
125 +4.25 +3.52% |
12.36 = 125 / 10.11190 |
| 04/09/2009 | Cash 15%153 (LC) - 1.5 (1) = 151.50 (O) |
1.0099 (C)
1.0099 x 13.4826 = 13.6161 (aC) |
151.50 (O) (153.00) (LC) C=153.00/151.50 |
159 +7.50 +4.95% |
11.79 = 159 / 13.48260 |
| 24/03/2009 | Cash 10%113 (LC) - 1 (1) = 112 (O) |
1.00893 (C)
1.00893 x 13.6161 = 13.7376 (aC) |
112.00 (O) (113.00) (LC) C=113.00/112.00 |
114 +2 +1.79% |
8.37 = 114 / 13.61610 |
| 09/12/2008 | Cash 15%116 (LC) - 1.5 (1) = 114.50 (O) |
1.0131 (C)
1.0131 x 13.7376 = 13.9176 (aC) |
114.50 (O) (116.00) (LC) C=116.00/114.50 |
112 -2.50 -2.18% |
8.15 = 112 / 13.73760 |
| 05/11/2008 | Cash 10%118 (LC) - 1 (1) = 117 (O) |
1.00855 (C)
1.00855 x 13.9176 = 14.0366 (aC) |
117.00 (O) (118.00) (LC) C=118.00/117.00 |
121 +4 +3.42% |
8.69 = 121 / 13.91760 |
| 25/04/2008 | Cash 10%171 (LC) - 1 (1) = 170 (O) |
1.00588 (C)
1.00588 x 14.0366 = 14.1191 (aC) |
170.00 (O) (171.00) (LC) C=171.00/170.00 |
173 +3 +1.76% |
12.32 = 173 / 14.03660 |
| 13/11/2007 | Split-Bonus 1/1 (Volume + 100%, Ratio=1)514 (LC) / 1 + 1 (2) = 257 (O) |
2 (C)
2 x 14.1191 = 28.2383 (aC) |
257.00 (O) (514.00) (LC) C=514.00/257.00 |
248 -9 -3.50% |
17.56 = 248 / 14.11910 |
| 24/10/2007 | Cash 15%449 (LC) - 1.5 (1) = 447.50 (O) |
1.00335 (C)
1.00335 x 28.2383 = 28.3329 (aC) |
447.50 (O) (449.00) (LC) C=449.00/447.50 |
458 +10.50 +2.35% |
16.22 = 458 / 28.23830 |
| 07/06/2007 | Rights 12/1 Price 45 (Volume + 8.33%, Ratio=0.08)325 (LC) + 0.08*45 (3) / 1 + 0.08 (3) = 303.46 (O) |
1.07098 (C)
1.07098 x 28.3329 = 30.3439 (aC) |
303.46 (O) (325.00) (LC) C=325.00/303.46 |
318 +14.54 +4.79% |
11.22 = 318 / 28.33290 |
| 11/05/2007 | Cash 5%270 (LC) - 0.5 (1) = 269.50 (O) |
1.00186 (C)
1.00186 x 30.3439 = 30.4002 (aC) |
269.50 (O) (270.00) (LC) C=270.00/269.50 |
275 +5.50 +2.04% |
9.06 = 275 / 30.34390 |
| 26/02/2007 | Cash 10%285 (LC) - 1 (1) = 284 (O) |
1.00352 (C)
1.00352 x 30.4002 = 30.5072 (aC) |
284.00 (O) (285.00) (LC) C=285.00/284.00 |
285 +1 +0.35% |
9.37 = 285 / 30.40020 |