Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2019	6.46	1,126,450	6.46	6.46	6.33	0	484,800	-4.8
09/09/2019	6.46	376,071	6.46	6.46	6.39	0	9,500	-0.1
06/09/2019	6.46	234,458	6.46	6.46	6.39	0	0	0
05/09/2019	6.46	318,271	6.39	6.52	6.39	5,000	0	0.1
04/09/2019	6.39	3,214,020	6.39	6.52	6.39	5,000	538,900	-5.3
03/09/2019	6.39	591,725	6.52	6.59	6.39	0	165,000	-1.7
30/08/2019	6.52	291,978	6.52	6.59	6.46	0	0	0
29/08/2019	6.52	491,052	6.52	6.59	6.46	0	20,000	-0.2
28/08/2019	6.52	320,615	6.46	6.52	6.46	0	30,000	-0.3
27/08/2019	6.46	376,260	6.59	6.59	6.46	2,500	30,000	-0.3
26/08/2019	6.59	618,500	6.59	6.59	6.46	0	30,000	-0.3
23/08/2019	6.59	194,208	6.59	6.65	6.59	0	0	0
22/08/2019	6.59	317,530	6.65	6.65	6.52	0	110,000	-1.1
21/08/2019	6.65	781,770	6.65	6.65	6.52	0	412,600	-4.2
20/08/2019	6.65	289,341	6.72	6.72	6.59	0	0	0
19/08/2019	6.72	292,960	6.72	6.72	6.59	0	0	0
16/08/2019	6.72	510,802	6.59	6.72	6.59	0	0	0
15/08/2019	6.59	995,880	6.65	6.65	6.52	0	3,000	0.0
14/08/2019	6.65	867,380	6.65	6.78	6.59	4,000	0	0.0
13/08/2019	6.65	752,625	6.85	6.91	6.65	0	0	0
12/08/2019	6.85	1,566,190	6.72	6.85	6.65	0	11,500	-0.1
09/08/2019	6.72	888,870	6.72	6.78	6.65	0	0	0
08/08/2019	6.72	1,081,490	6.59	6.72	6.52	5,000	0	0.1
07/08/2019	6.59	925,113	6.52	6.65	6.52	0	0	0
06/08/2019	6.52	1,352,272	6.59	6.65	6.46	13,800	0	0.1
05/08/2019	6.59	936,695	6.59	6.65	6.52	0	0	0
02/08/2019	6.59	530,230	6.65	6.72	6.59	13,000	0	0.1
01/08/2019	6.65	980,330	6.72	6.78	6.59	9,500	0	0.1
31/07/2019	6.72	3,739,086	6.59	6.85	6.59	5,000	10,000	-0.1
30/07/2019	6.59	2,076,290	6.59	6.65	6.52	0	4,398,800	-45.3
29/07/2019	6.59	1,246,740	6.78	6.78	6.59	0	190,000	-2.0
26/07/2019	6.78	2,211,207	6.78	6.78	6.59	0	164,100	-1.7
25/07/2019	6.78	1,681,030	6.78	6.78	6.65	3,000	257,000	-2.6
24/07/2019	6.78	903,050	6.78	6.85	6.72	0	108,000	-1.1
23/07/2019	6.78	1,655,910	7.04	7.10	6.78	0	740,000	-7.8
22/07/2019	7.04	1,681,510	7.04	7.10	6.78	0	255,000	-2.7
19/07/2019	7.04	1,149,897	7.10	7.10	6.91	0	176,700	-1.9
18/07/2019	7.10	1,253,242	7.10	7.23	7.04	1,000	341,400	-3.8
17/07/2019	7.10	866,160	7.10	7.17	7.04	11,000	50,000	-0.4
16/07/2019	7.10	1,496,930	6.85	7.10	6.91	0	0	0
15/07/2019	6.85	624,152	6.91	6.91	6.78	0	0	0
12/07/2019	6.91	795,264	6.72	6.91	6.72	0	0	0
11/07/2019	6.72	510,755	6.72	6.78	6.65	0	0	0
10/07/2019	6.72	675,610	6.52	6.85	6.59	0	34,800	-0.4
09/07/2019	6.52	276,920	6.52	6.59	6.52	0	0	0
08/07/2019	6.52	230,359	6.52	6.59	6.52	0	0	0
05/07/2019	6.52	250,830	6.65	6.65	6.52	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	6.65	399,485	6.54	7.10	6.52	0	60,000	-0.6
03/07/2019	6.54	209,700	6.59	6.65	6.54	0	0	0
02/07/2019	6.59	374,845	6.59	6.65	6.54	100	207,100	-2.3
01/07/2019	6.59	243,400	6.54	6.65	6.48	0	30,000	-0.3
28/06/2019	6.54	167,840	6.54	6.54	6.48	0	0	0
27/06/2019	6.54	326,552	6.54	6.59	6.42	0	20,000	-0.2
26/06/2019	6.54	256,300	6.59	6.65	6.54	0	0	0
25/06/2019	6.59	360,493	6.54	6.71	6.54	11,000	85,000	-0.8
24/06/2019	6.54	342,800	6.71	6.71	6.54	10,000	60,000	-0.6
21/06/2019	6.71	240,140	6.77	6.83	6.59	0	150,000	-1.7
20/06/2019	6.77	142,001	6.77	6.83	6.77	1,000	0	0.0
19/06/2019	6.77	231,200	6.71	6.89	6.71	0	70,000	-0.8
18/06/2019	6.71	135,730	6.71	6.77	6.65	0	20,200	-0.2
17/06/2019	6.71	403,902	6.83	6.83	6.71	0	0	0
14/06/2019	6.83	143,699	6.94	6.94	6.83	0	0	0
13/06/2019	6.94	356,110	6.94	7.00	6.89	150,800	0	1.8
12/06/2019	6.94	694,070	6.65	7.12	6.65	0	0	0
11/06/2019	6.65	298,425	6.65	6.83	6.59	0	0	0
10/06/2019	6.65	79,500	6.65	6.65	6.59	0	0	0
07/06/2019	6.65	159,200	6.48	6.65	6.48	0	0	0
06/06/2019	6.48	596,510	6.59	6.65	6.48	0	0	0
05/06/2019	6.59	182,450	6.65	6.77	6.59	0	0	0
04/06/2019	6.65	328,850	6.71	6.77	6.65	0	192,800	-2.2
03/06/2019	6.71	204,900	6.71	6.83	6.71	0	0	0
31/05/2019	6.71	217,010	6.89	6.89	6.71	0	0	0
30/05/2019	6.89	122,700	6.89	6.89	6.83	0	0	0
29/05/2019	6.89	138,500	6.94	6.94	6.89	0	0	0
28/05/2019	6.94	166,400	6.94	6.94	6.89	0	0	0
27/05/2019	6.94	27,844	6.94	7.00	6.89	0	0	0
24/05/2019	6.94	519,664	6.89	7.06	6.83	0	0	0
23/05/2019	6.89	92,400	6.94	6.94	6.89	0	0	0
22/05/2019	6.94	191,000	6.89	6.94	6.89	0	0	0
21/05/2019	6.89	214,450	6.94	7.00	6.89	0	0	0
20/05/2019	6.94	218,900	7.00	7.06	6.94	0	0	0
17/05/2019	7.00	235,930	7.12	7.12	7.00	0	13,500	-0.2
16/05/2019	7.12	157,004	7.06	7.24	7.00	0	0	0
15/05/2019	7.06	223,312	7.00	7.12	7.00	0	0	0
14/05/2019	7.00	90,101	6.89	7.00	6.89	0	300	0.0
13/05/2019	6.89	280,634	6.83	7.00	6.89	8,500	0	0.1
10/05/2019	6.83	138,012	6.89	6.89	6.77	0	0	0
09/05/2019	6.89	103,951	6.89	6.94	6.83	0	0	0
08/05/2019	6.89	89,960	6.89	6.94	6.83	100	0	0.0
07/05/2019	6.89	267,340	6.89	6.94	6.83	0	4,800	-0.1
06/05/2019	6.89	293,118	6.94	7.00	6.89	0	7,000	-0.1
03/05/2019	6.94	164,030	7.00	7.06	6.94	0	0	0
02/05/2019	7.00	61,360	7.06	7.12	6.94	0	300	0.0
26/04/2019	7.06	283,184	6.89	7.12	6.89	0	0	0
25/04/2019	6.89	146,396	7.00	7.00	6.89	0	0	0
24/04/2019	7.00	216,010	6.83	7.00	6.83	0	200	0.0
23/04/2019	6.83	187,464	6.77	6.89	6.71	0	0	0
22/04/2019	6.77	428,708	6.77	6.83	6.71	0	4,000	0.0
19/04/2019	6.77	221,342	6.77	6.83	6.71	0	0	0
18/04/2019	6.77	458,723	6.89	6.89	6.71	0	0	0

Page:
<<
18
19
20
>>

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