Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/03/2019	7.35	758,225	7.53	7.53	7.35	0	0	0
20/03/2019	7.53	479,123	7.53	7.53	7.47	0	0	0
19/03/2019	7.53	441,000	7.59	7.70	7.53	0	20,000	-0.3
18/03/2019	7.59	2,237,512	8.00	8.00	7.47	270,000	12,700	3.3
15/03/2019	7.82	652,080	7.88	7.94	7.76	0	24,500	-0.3
14/03/2019	7.88	433,560	7.94	7.94	7.82	0	20,000	-0.3
13/03/2019	7.88	895,350	7.88	8.00	7.88	0	46,000	-0.6
12/03/2019	7.88	623,650	7.94	8.11	7.88	0	0	0
11/03/2019	7.94	641,293	7.88	7.94	7.76	0	0	0
08/03/2019	7.88	1,492,769	8.00	8.05	7.82	0	0	0
07/03/2019	8.05	2,102,464	8.11	8.29	8.05	331,500	0	4.7
06/03/2019	8.11	1,548,495	8.35	8.35	8.05	0	0	0
05/03/2019	8.17	1,393,770	8.35	8.46	8.17	4,200	0	0.1
04/03/2019	8.35	3,475,727	7.94	8.40	7.88	300	0	0.0
01/03/2019	7.88	210,401	7.70	7.88	7.70	0	0	0
28/02/2019	7.70	908,626	7.47	7.88	7.47	0	0	0
27/02/2019	7.88	1,246,620	7.76	7.94	7.70	0	200	0.0
26/02/2019	7.70	769,210	7.88	7.88	7.70	0	10,000	-0.1
25/02/2019	7.82	759,850	7.82	7.94	7.76	0	137,000	-1.8
22/02/2019	7.76	639,920	7.76	7.88	7.70	18,000	110,000	-1.2
21/02/2019	7.76	332,820	7.82	7.88	7.76	0	0	0
20/02/2019	7.82	1,043,410	7.82	8.00	7.82	1,000	0	0.0
19/02/2019	7.82	1,018,391	8.05	8.05	7.82	0	300	0.0
18/02/2019	8.00	789,666	7.88	8.11	7.88	0	0	0
15/02/2019	7.82	1,125,566	7.88	8.00	7.82	0	0	0
14/02/2019	7.88	1,443,881	7.76	8.00	7.76	0	10,000	-0.1
13/02/2019	7.76	570,730	7.82	7.82	7.70	0	0	0
12/02/2019	7.76	780,089	7.70	7.82	7.64	8,000	0	0.1
11/02/2019	7.64	306,558	7.59	7.70	7.59	0	0	0
01/02/2019	7.47	234,669	7.47	7.59	7.47	0	0	0
31/01/2019	7.47	1,157,570	7.59	7.59	7.41	0	0	0
30/01/2019	7.59	238,030	7.59	7.64	7.53	0	0	0
29/01/2019	7.59	274,150	7.64	7.64	7.59	0	0	0
28/01/2019	7.64	216,520	7.64	7.70	7.59	0	0	0
25/01/2019	7.64	303,510	7.70	7.76	7.64	0	0	0
24/01/2019	7.70	194,545	7.70	7.76	7.64	2,100	0	0.0
23/01/2019	7.64	260,135	7.70	7.70	7.64	113,500	0	1.5
22/01/2019	7.64	313,220	7.70	7.82	7.64	40,000	0	0.5
21/01/2019	7.70	666,285	7.64	7.88	7.64	0	0	0
18/01/2019	7.59	272,295	7.59	7.64	7.59	80,000	0	1.0
17/01/2019	7.59	391,450	7.64	7.70	7.59	0	0	0
16/01/2019	7.64	439,510	7.59	7.64	7.53	63,000	4,000	0.8
15/01/2019	7.53	332,950	7.47	7.64	7.47	42,600	4,000	0.5
14/01/2019	7.47	364,310	7.53	7.53	7.41	0	0	0
11/01/2019	7.53	410,380	7.59	7.70	7.53	0	0	0
10/01/2019	7.53	479,255	7.70	7.70	7.53	3,000	46,000	-0.6
09/01/2019	7.70	974,730	7.53	7.70	7.41	91,500	0	1.2
08/01/2019	7.41	211,360	6.83	7.59	6.83	0	0	0
07/01/2019	7.47	278,470	7.47	7.59	7.41	3,000	0	0.0
04/01/2019	7.35	662,275	7.29	7.47	7.24	28,000	0	0.4
03/01/2019	7.29	801,660	7.41	7.41	7.24	50,000	0	0.6
02/01/2019	7.35	476,342	7.47	7.59	7.35	0	0	0
28/12/2018	7.47	508,700	7.59	7.64	7.47	53,500	0	0.7
27/12/2018	7.64	799,210	7.64	7.70	7.59	0	63,500	-0.8
26/12/2018	7.41	444,882	7.47	7.59	7.35	0	5,800	-0.1
25/12/2018	7.47	1,798,609	7.88	7.88	7.35	0	20,060	-0.3
24/12/2018	7.94	523,420	8.05	8.11	7.94	0	0	0
21/12/2018	8.11	929,240	8.00	8.11	7.94	0	0	0
20/12/2018	8.05	852,471	7.94	8.29	7.94	0	300	0.0
19/12/2018	8.00	738,170	7.94	8.05	7.88	0	0	0
18/12/2018	7.94	2,006,506	8.05	8.11	7.70	0	4,500	-0.1
17/12/2018	8.11	1,346,340	8.35	8.52	8.11	0	0	0
14/12/2018	8.35	671,730	8.52	8.58	8.35	0	0	0
13/12/2018	8.52	3,005,285	8.35	8.64	8.35	1,000,000	10,000	14.5
12/12/2018	8.35	1,860,400	8.17	8.46	8.11	0	0	0
11/12/2018	8.11	558,773	8.05	8.17	8.00	100,000	0	1.4
10/12/2018	8.05	660,260	8.17	8.17	8.05	0	100	0.0
07/12/2018	8.11	1,138,520	8.00	8.17	8.00	526,900	607,200	-1.1
06/12/2018	8.05	899,130	8.17	8.23	8.00	0	50,000	-0.7
05/12/2018	8.11	2,599,483	7.88	8.29	7.82	7,500	4,000	0.0
04/12/2018	7.88	513,599	8.00	8.05	7.88	0	0	0
03/12/2018	8.00	743,099	8.05	8.05	7.70	0	0	0
30/11/2018	7.70	500,190	7.82	7.88	7.70	0	0	0
29/11/2018	7.82	763,210	7.94	8.05	7.82	0	7,000	-0.1
28/11/2018	7.88	368,970	8.00	8.00	7.88	0	0	0
27/11/2018	7.94	993,779	8.05	8.11	7.82	0	8,500	-0.1
26/11/2018	8.05	1,299,268	7.76	8.17	7.76	138,000	0	1.9
23/11/2018	7.76	564,850	7.88	8.00	7.76	0	0	0
22/11/2018	7.88	2,042,678	7.53	8.00	7.53	0	429,000	-5.7
21/11/2018	7.53	343,332	7.41	7.53	7.35	17,000	52,000	-0.4
20/11/2018	7.53	383,100	7.64	7.64	7.47	0	62,000	-0.8
19/11/2018	7.59	138,623	7.53	7.64	7.53	0	24,700	-0.3
16/11/2018	7.47	365,780	7.47	7.59	7.41	0	60,100	-0.8
15/11/2018	7.41	275,210	7.59	7.64	7.41	0	34,000	-0.4
14/11/2018	7.59	385,485	7.64	7.70	7.53	100,000	0	1.3
13/11/2018	7.64	333,763	7.64	7.64	7.47	86,000	4,000	1.1
12/11/2018	7.64	1,272,907	7.35	7.76	7.29	570,000	2,000	7.3
09/11/2018	7.35	124,700	7.41	7.47	7.35	0	1,000	0.0
08/11/2018	7.41	339,360	7.41	7.59	7.35	79,000	0	1.0
07/11/2018	7.41	121,930	7.41	7.47	7.41	0	600	0.0
06/11/2018	7.47	392,151	7.47	7.47	7.41	87,000	1,000	1.1
05/11/2018	7.41	147,290	7.76	7.76	7.41	0	0	0
02/11/2018	7.59	629,940	7.53	7.64	7.41	98,000	0	1.3
01/11/2018	7.41	454,820	7.47	7.47	7.29	110,000	0	1.4
31/10/2018	7.47	580,452	7.24	7.59	7.24	0	0	0
30/10/2018	7.24	256,820	7.24	7.35	7.24	0	0	0
29/10/2018	7.18	476,200	7.47	7.47	7.18	7,900	0	0.1
26/10/2018	7.41	312,800	7.59	7.70	7.41	17,600	0	0.2
25/10/2018	7.59	698,443	7.47	7.59	7.06	247,300	0	3.2
24/10/2018	7.47	265,575	7.64	7.70	7.47	4,000	0	0.1

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-2.60	-20.16%	101,449,300	-6,418,805	-59.4	10.30 12.90 11.10
2 tháng (2026-08-06)	-1.50	-12.71%	227,031,700	4,122,995	77.7	10.30 13.60 11.10
3 tháng (2026-07-07)	-3.70	-26.43%	354,024,600	3,904,095	73.2	10.30 14.50 11.10
6 tháng (2026-04-08)	-6.37	-38.20%	890,069,500	1,092,595	30.5	10.30 18.30 11.10
12 tháng (2025-10-10)	-14.84	-59.03%	2,757,876,500	-14,768,005	-390.0	10.30 30.38 11.10
24 tháng (2024-10-15)	-3.03	-22.75%	5,769,642,444	-4,693,755	-190.7	9.34 30.38 11.10
36 tháng (2023-10-23)	-7.24	-41.26%	7,968,776,585	-5,882,105	-218.9	9.34 30.38 11.10
60 tháng (2021-11-01)	2.48	31.80%	11,623,958,904	-36,387,589	-2,345.3	5.23 59.74 11.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH