Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2019	7.33	619,304	7.33	7.33	7.19	0	70,000	-0.7
13/09/2019	7.33	1,551,560	7.33	7.33	7.19	0	0	0
12/09/2019	7.33	2,139,038	7.19	7.33	7.12	4,200	0	0.0
11/09/2019	7.19	1,643,917	7.12	7.19	7.05	0	95,000	-0.9
10/09/2019	7.12	1,126,450	7.12	7.12	6.98	0	484,800	-4.8
09/09/2019	7.12	376,071	7.12	7.12	7.05	0	9,500	-0.1
06/09/2019	7.12	234,458	7.12	7.12	7.05	0	0	0
05/09/2019	7.12	318,271	7.05	7.19	7.05	5,000	0	0.1
04/09/2019	7.05	3,214,020	7.05	7.19	7.05	5,000	538,900	-5.3
03/09/2019	7.05	591,725	7.19	7.26	7.05	0	165,000	-1.7
30/08/2019	7.19	291,978	7.19	7.26	7.12	0	0	0
29/08/2019	7.19	491,052	7.19	7.26	7.12	0	20,000	-0.2
28/08/2019	7.19	320,615	7.12	7.19	7.12	0	30,000	-0.3
27/08/2019	7.12	376,260	7.26	7.26	7.12	2,500	30,000	-0.3
26/08/2019	7.26	618,500	7.26	7.26	7.12	0	30,000	-0.3
23/08/2019	7.26	194,208	7.26	7.33	7.26	0	0	0
22/08/2019	7.26	317,530	7.33	7.33	7.19	0	110,000	-1.1
21/08/2019	7.33	781,770	7.33	7.33	7.19	0	412,600	-4.2
20/08/2019	7.33	289,341	7.41	7.41	7.26	0	0	0
19/08/2019	7.41	292,960	7.41	7.41	7.26	0	0	0
16/08/2019	7.41	510,802	7.26	7.41	7.26	0	0	0
15/08/2019	7.26	995,880	7.33	7.33	7.19	0	3,000	-0.0
14/08/2019	7.33	867,380	7.33	7.48	7.26	4,000	0	0.0
13/08/2019	7.33	752,625	7.55	7.62	7.33	0	0	0
12/08/2019	7.55	1,566,190	7.41	7.55	7.33	0	11,500	-0.1
09/08/2019	7.41	888,870	7.41	7.48	7.33	0	0	0
08/08/2019	7.41	1,081,490	7.26	7.41	7.19	5,000	0	0.1
07/08/2019	7.26	925,113	7.19	7.33	7.19	0	0	0
06/08/2019	7.19	1,352,272	7.26	7.33	7.12	13,800	0	0.1
05/08/2019	7.26	936,695	7.26	7.33	7.19	0	0	0
02/08/2019	7.26	530,230	7.33	7.41	7.26	13,000	0	0.1
01/08/2019	7.33	980,330	7.41	7.48	7.26	9,500	0	0.1
31/07/2019	7.41	3,739,086	7.26	7.55	7.26	5,000	10,000	-0.1
30/07/2019	7.26	2,076,290	7.26	7.33	7.19	0	4,398,800	-45.3
29/07/2019	7.26	1,246,740	7.48	7.48	7.26	0	190,000	-2.0
26/07/2019	7.48	2,211,207	7.48	7.48	7.26	0	164,100	-1.7
25/07/2019	7.48	1,681,030	7.48	7.48	7.33	3,000	257,000	-2.6
24/07/2019	7.48	903,050	7.48	7.55	7.41	0	108,000	-1.1
23/07/2019	7.48	1,655,910	7.76	7.83	7.48	0	740,000	-7.8
22/07/2019	7.76	1,681,510	7.76	7.83	7.48	0	255,000	-2.7
19/07/2019	7.76	1,149,897	7.83	7.83	7.62	0	176,700	-1.9
18/07/2019	7.83	1,253,242	7.83	7.98	7.76	1,000	341,400	-3.8
17/07/2019	7.83	866,160	7.83	7.90	7.76	11,000	50,000	-0.4
16/07/2019	7.83	1,496,930	7.55	7.83	7.62	0	0	0
15/07/2019	7.55	624,152	7.62	7.62	7.48	0	0	0
12/07/2019	7.62	795,264	7.41	7.62	7.41	0	0	0
11/07/2019	7.41	510,755	7.41	7.48	7.33	0	0	0
10/07/2019	7.41	675,610	7.19	7.55	7.26	0	34,800	-0.4
09/07/2019	7.19	276,920	7.19	7.26	7.19	0	0	0
08/07/2019	7.19	230,359	7.19	7.26	7.19	0	0	0
05/07/2019	7.19	250,830	7.33	7.33	7.19	0	0	0
04/07/2019: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
04/07/2019	7.33	399,485	7.21	7.83	7.19	0	60,000	-0.6
03/07/2019	7.21	209,700	7.27	7.33	7.21	0	0	0
02/07/2019	7.27	374,845	7.27	7.33	7.21	100	207,100	-2.3
01/07/2019	7.27	243,400	7.21	7.33	7.14	0	30,000	-0.3
28/06/2019	7.21	167,840	7.21	7.21	7.14	0	0	0
27/06/2019	7.21	326,552	7.21	7.27	7.08	0	20,000	-0.2
26/06/2019	7.21	256,300	7.27	7.33	7.21	0	0	0
25/06/2019	7.27	360,493	7.21	7.40	7.21	11,000	85,000	-0.8
24/06/2019	7.21	342,800	7.40	7.40	7.21	10,000	60,000	-0.6
21/06/2019	7.40	240,140	7.46	7.53	7.27	0	150,000	-1.7
20/06/2019	7.46	142,001	7.46	7.53	7.46	1,000	0	0.0
19/06/2019	7.46	231,200	7.40	7.59	7.40	0	70,000	-0.8
18/06/2019	7.40	135,730	7.40	7.46	7.33	0	20,200	-0.2
17/06/2019	7.40	403,902	7.53	7.53	7.40	0	0	0
14/06/2019	7.53	143,699	7.66	7.66	7.53	0	0	0
13/06/2019	7.66	356,110	7.66	7.72	7.59	150,800	0	1.8
12/06/2019	7.66	694,070	7.33	7.85	7.33	0	0	0
11/06/2019	7.33	298,425	7.33	7.53	7.27	0	0	0
10/06/2019	7.33	79,500	7.33	7.33	7.27	0	0	0
07/06/2019	7.33	159,200	7.14	7.33	7.14	0	0	0
06/06/2019	7.14	596,510	7.27	7.33	7.14	0	0	0
05/06/2019	7.27	182,450	7.33	7.46	7.27	0	0	0
04/06/2019	7.33	328,850	7.40	7.46	7.33	0	192,800	-2.2
03/06/2019	7.40	204,900	7.40	7.53	7.40	0	0	0
31/05/2019	7.40	217,010	7.59	7.59	7.40	0	0	0
30/05/2019	7.59	122,700	7.59	7.59	7.53	0	0	0
29/05/2019	7.59	138,500	7.66	7.66	7.59	0	0	0
28/05/2019	7.66	166,400	7.66	7.66	7.59	0	0	0
27/05/2019	7.66	27,844	7.66	7.72	7.59	0	0	0
24/05/2019	7.66	519,664	7.59	7.79	7.53	0	0	0
23/05/2019	7.59	92,400	7.66	7.66	7.59	0	0	0
22/05/2019	7.66	191,000	7.59	7.66	7.59	0	0	0
21/05/2019	7.59	214,450	7.66	7.72	7.59	0	0	0
20/05/2019	7.66	218,900	7.72	7.79	7.66	0	0	0
17/05/2019	7.72	235,930	7.85	7.85	7.72	0	13,500	-0.2
16/05/2019	7.85	157,004	7.79	7.98	7.72	0	0	0
15/05/2019	7.79	223,312	7.72	7.85	7.72	0	0	0
14/05/2019	7.72	90,101	7.59	7.72	7.59	0	300	-0.0
13/05/2019	7.59	280,634	7.53	7.72	7.59	8,500	0	0.1
10/05/2019	7.53	138,012	7.59	7.59	7.46	0	0	0
09/05/2019	7.59	103,951	7.59	7.66	7.53	0	0	0
08/05/2019	7.59	89,960	7.59	7.66	7.53	100	0	0.0
07/05/2019	7.59	267,340	7.59	7.66	7.53	0	4,800	-0.1
06/05/2019	7.59	293,118	7.66	7.72	7.59	0	7,000	-0.1
03/05/2019	7.66	164,030	7.72	7.79	7.66	0	0	0
02/05/2019	7.72	61,360	7.79	7.85	7.66	0	300	-0.0
26/04/2019	7.79	283,184	7.59	7.85	7.59	0	0	0
25/04/2019	7.59	146,396	7.72	7.72	7.59	0	0	0
24/04/2019	7.72	216,010	7.53	7.72	7.53	0	200	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-1.20	-7.79%	65,015,225	-2,065,339	-31.2	13.90 15.40 14
2 tháng (2024-09-26)	-1.90	-11.80%	169,053,550	-579,446	-8.1	13.90 16.10 14
3 tháng (2024-08-27)	-2.50	-14.97%	272,193,040	194,577	3.8	13.90 16.70 14
6 tháng (2024-05-29)	-3.42	-19.41%	590,881,804	-779,898	-14.4	13.40 18.19 14
12 tháng (2023-12-01)	-6.37	-30.97%	1,839,577,183	667,351	26.8	13.40 22.76 14
24 tháng (2022-12-06)	-1.32	-8.52%	4,344,539,516	7,354,866	201.6	12.11 27.05 14
36 tháng (2021-12-13)	-14.99	-51.36%	5,781,051,976	-24,699,851	-1,811.4	5.77 65.87 14
60 tháng (2019-12-23)	7.44	109.91%	7,387,584,909	-31,832,093	-2,166.4	4.20 65.87 14

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH