Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2020	4.98	441,950	4.98	4.98	4.84	3,000	0	0.0
27/04/2020	4.98	494,893	4.98	4.98	4.84	0	0	0
24/04/2020	4.98	1,497,125	4.84	4.98	4.77	100	0	0.0
23/04/2020	4.84	439,795	4.91	4.98	4.84	0	0	0
22/04/2020	4.91	1,071,056	4.91	4.91	4.63	100	0	0.0
21/04/2020	4.91	1,006,835	5.06	5.13	4.77	0	0	0
20/04/2020	5.06	764,161	5.06	5.27	5.06	0	0	0
17/04/2020	5.06	2,277,785	4.77	5.13	4.77	0	0	0
16/04/2020	4.77	693,736	4.91	4.91	4.77	100	56,700	-0.4
15/04/2020	4.91	1,192,540	4.77	4.98	4.70	0	0	0
14/04/2020	4.77	493,960	4.84	4.84	4.70	0	0	0
13/04/2020	4.84	1,422,300	4.70	4.84	4.56	38,200	0	0.3
10/04/2020	4.70	550,100	4.70	4.70	4.56	0	0	0
09/04/2020	4.70	1,203,623	4.77	4.84	4.63	57,400	0	0.4
08/04/2020	4.77	660,840	4.77	4.77	4.49	700	100	0.0
07/04/2020	4.77	918,260	4.77	4.84	4.56	0	0	0
06/04/2020	4.77	1,006,167	4.41	4.77	4.41	14,500	2,000	0.1
03/04/2020	4.41	1,409,051	4.34	4.41	4.27	0	4,400	-0.0
01/04/2020	4.34	453,560	4.20	4.34	4.13	0	200	-0.0
31/03/2020	4.20	455,559	4.27	4.41	3.99	0	8,000	-0.0
30/03/2020	4.27	1,505,738	4.41	4.41	3.99	200	5,000	-0.0
27/03/2020	4.41	493,886	4.49	4.56	4.27	600	0	0.0
26/03/2020	4.49	276,701	4.70	4.70	4.49	5,000	0	0.0
25/03/2020	4.70	1,189,350	4.56	4.84	4.49	5,000	0	0.0
24/03/2020	4.56	334,413	4.63	4.70	4.49	0	0	0
23/03/2020	4.63	1,192,043	4.91	4.91	4.49	3,200	18,800	-0.1
20/03/2020	4.91	198,865	4.91	4.91	4.77	1,000	0	0.0
19/03/2020	4.91	355,725	4.98	5.13	4.77	5,000	10,100	-0.0
18/03/2020	4.98	286,510	4.98	5.13	4.91	0	0	0
17/03/2020	4.98	324,603	4.98	4.98	4.77	0	25,600	-0.2
16/03/2020	4.98	290,180	4.98	5.06	4.84	0	0	0
13/03/2020	4.98	866,448	4.91	4.98	4.49	400	21,600	-0.1
12/03/2020	4.91	852,051	5.41	5.41	4.91	0	6,500	-0.0
11/03/2020	5.41	754,145	5.34	5.55	5.13	0	0	0
10/03/2020	5.34	849,210	5.34	5.41	4.91	11,400	100	0.1
09/03/2020	5.34	1,408,050	5.91	5.91	5.34	10,100	30,200	-0.2
06/03/2020	5.91	296,300	5.98	5.98	5.84	3,000	4,800	-0.0
05/03/2020	5.98	912,270	5.84	6.05	5.77	304,100	0	2.5
04/03/2020	5.84	342,060	5.77	5.84	5.63	800	0	0.0
03/03/2020	5.77	246,111	5.77	5.91	5.77	0	66,000	-0.5
02/03/2020	5.77	132,500	5.77	5.84	5.70	0	0	0
28/02/2020	5.77	349,987	5.84	5.84	5.63	1,000	200	0.0
27/02/2020	5.84	348,031	5.77	5.91	5.70	18,800	100	0.2
26/02/2020	5.77	214,900	5.84	5.84	5.63	1,300	0	0.0
25/02/2020	5.84	409,569	5.63	5.84	5.55	100	0	0.0
24/02/2020	5.63	1,057,260	6.05	6.12	5.63	28,300	0	0.2
21/02/2020	6.05	410,620	6.19	6.19	6.05	2,000	0	0.0
20/02/2020	6.19	784,580	6.27	6.27	6.05	11,500	244,200	-2.0
19/02/2020	6.27	121,443	6.27	6.34	6.19	2,000	0	0.0
18/02/2020	6.27	290,240	6.27	6.34	6.19	1,500	0	0.0
17/02/2020	6.27	1,552,467	6.05	6.48	6.05	3,500	12,000	-0.1
14/02/2020	6.05	80,030	6.05	6.12	5.98	0	0	0
13/02/2020	6.05	306,210	6.12	6.12	5.98	5,600	0	0.0
12/02/2020	6.12	314,710	5.98	6.19	5.98	0	3,200	-0.0
11/02/2020	5.98	370,191	6.12	6.19	5.98	0	0	0
10/02/2020	6.12	224,960	6.05	6.12	5.91	17,500	0	0.1
07/02/2020	6.05	817,239	5.91	6.19	5.91	0	0	0
06/02/2020	5.91	678,613	5.98	5.98	5.84	4,000	301,000	-2.5
05/02/2020	5.98	393,979	5.84	5.98	5.77	5,000	93,900	-0.7
04/02/2020	5.84	484,730	5.98	5.98	5.77	204,500	206,000	-0.0
03/02/2020	5.98	972,923	5.98	5.98	5.41	202,200	0	1.6
31/01/2020	5.98	483,000	6.19	6.27	5.98	45,400	3,000	0.4
30/01/2020	6.19	512,310	6.48	6.48	6.19	24,000	43,500	-0.2
22/01/2020	6.48	351,360	6.48	6.62	6.41	203,100	45,100	1.4
21/01/2020	6.48	219,020	6.34	6.48	6.34	0	0	0
20/01/2020	6.34	127,005	6.27	6.34	6.27	100	0	0.0
17/01/2020	6.27	120,300	6.27	6.41	6.27	0	0	0
16/01/2020	6.27	410,900	6.41	6.48	6.27	100	11,200	-0.1
15/01/2020	6.41	544,293	6.34	6.41	6.27	0	0	0
14/01/2020	6.34	135,148	6.19	6.34	6.27	1,000	0	0.0
13/01/2020	6.19	195,909	6.34	6.34	6.19	1,800	0	0.0
10/01/2020	6.34	135,050	6.34	6.34	6.27	300	20,000	-0.2
09/01/2020	6.34	525,500	6.19	6.34	6.19	100	410,400	-3.6
08/01/2020	6.19	572,340	6.34	6.62	6.19	100	33,300	-0.3
07/01/2020	6.34	420,210	6.34	6.41	6.34	100	59,300	-0.5
06/01/2020	6.34	605,544	6.55	6.55	6.34	500	112,800	-1.0
03/01/2020	6.55	292,541	6.69	6.69	6.48	200	48,000	-0.4
02/01/2020	6.69	196,058	6.69	6.69	6.62	0	0	0
31/12/2019	6.69	459,820	6.76	6.76	6.62	0	0	0
30/12/2019	6.76	349,036	6.76	6.84	6.62	0	0	0
27/12/2019	6.76	493,710	6.84	6.84	6.69	0	0	0
26/12/2019	6.84	794,132	6.84	6.91	6.69	0	0	0
25/12/2019	6.84	534,580	6.76	6.84	6.69	0	0	0
24/12/2019	6.76	487,625	6.76	6.91	6.69	0	0	0
23/12/2019	6.76	1,390,820	6.55	6.91	6.48	0	0	0
20/12/2019	6.55	277,704	6.48	6.55	6.48	0	0	0
19/12/2019	6.48	336,328	6.41	6.55	6.34	0	0	0
18/12/2019	6.41	424,770	6.55	6.62	6.41	0	0	0
17/12/2019	6.55	229,512	6.55	6.55	6.48	0	0	0
16/12/2019	6.55	248,120	6.62	6.69	6.55	0	0	0
13/12/2019	6.62	899,550	6.27	6.84	6.34	0	0	0
12/12/2019	6.27	207,251	6.27	6.48	6.19	0	0	0
11/12/2019	6.27	252,873	6.27	6.34	6.12	4,000	0	0.0
10/12/2019	6.27	156,166	6.34	6.34	6.27	13,000	0	0.1
09/12/2019	6.34	101,950	6.34	6.41	6.34	10,300	0	0.1
06/12/2019	6.34	468,200	6.27	6.34	6.27	204,000	300,000	-0.8
05/12/2019	6.27	354,730	6.34	6.41	6.27	700	276,000	-2.4
04/12/2019	6.34	257,678	6.41	6.41	6.34	0	0	0
03/12/2019	6.41	173,730	6.41	6.48	6.34	0	0	0
02/12/2019	6.41	522,910	6.62	6.62	6.41	0	700	-0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.40	-8.33%	120,778,200	466,799	7.2	15 16.90 15.70
2 tháng (2024-07-22)	0.07	0.43%	218,468,100	444,058	7.1	13.40 16.90 15.70
3 tháng (2024-06-21)	-1.17	-7.07%	305,793,800	153,054	2.1	13.40 17.14 15.70
6 tháng (2024-03-25)	-6.89	-30.90%	814,140,013	-1,649,196	-28.8	13.40 22.57 15.70
12 tháng (2023-09-25)	-5.17	-25.14%	2,303,469,711	-1,944,645	-36.6	13.40 22.95 15.70
24 tháng (2022-09-30)	-0.05	-0.34%	4,468,671,130	9,017,527	228.7	5.77 27.05 15.70
36 tháng (2021-10-05)	7.71	100.25%	5,924,982,497	-32,507,804	-2,165.5	5.77 65.87 15.70
60 tháng (2019-10-16)	8.49	122.96%	7,207,309,540	-34,397,423	-2,186.3	4.20 65.87 15.70

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH