Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2016	6.42	1,714,820	6.47	6.47	6.36	2,100	0	0.0
23/11/2016	6.47	1,736,800	6.47	6.52	6.36	0	0	0
22/11/2016	6.47	1,935,130	6.31	6.52	6.26	1,200	8,000	-0.1
21/11/2016	6.31	1,620,950	6.31	6.31	6.21	0	0	0
18/11/2016	6.31	1,530,500	6.31	6.36	6.21	0	0	0
17/11/2016	6.31	1,712,640	6.31	6.42	6.21	92,000	0	1.1
16/11/2016	6.31	1,618,050	6.10	6.36	6.10	0	0	0
15/11/2016	6.10	1,664,010	6.10	6.15	6.00	1,000	0	0.0
14/11/2016	6.10	1,681,800	6.10	6.26	6.05	0	0	0
11/11/2016	6.10	1,915,117	6.00	6.26	6.00	1,000	0	0.0
10/11/2016	6.00	1,538,490	5.78	6.10	5.78	10,000	0	0.1
09/11/2016	5.78	1,737,160	5.84	5.89	5.57	10,000	0	0.1
08/11/2016	5.84	1,756,081	5.52	5.89	5.47	7,700	0	0.1
07/11/2016	5.52	269,040	5.42	5.57	5.36	15,100	0	0.2
04/11/2016	5.42	213,700	5.31	5.42	5.26	0	0	0
03/11/2016	5.31	653,561	5.52	5.52	5.26	6,100	0	0.1
02/11/2016	5.52	308,600	5.73	5.73	5.52	0	0	0
01/11/2016	5.73	361,490	5.73	5.78	5.68	6,700	900	0.1
31/10/2016	5.73	279,700	5.68	5.84	5.68	2,900	0	0.0
28/10/2016	5.68	203,800	5.68	5.78	5.63	93,300	0	1.0
27/10/2016	5.68	709,300	5.68	5.84	5.68	0	0	0
26/10/2016	5.68	496,400	5.78	5.78	5.63	0	0	0
25/10/2016	5.78	267,320	5.89	5.89	5.73	0	0	0
24/10/2016	5.89	969,200	5.57	5.89	5.52	100	0	0.0
21/10/2016	5.57	292,065	5.73	5.73	5.57	0	0	0
20/10/2016	5.73	382,300	5.68	5.73	5.63	0	0	0
19/10/2016	5.68	649,450	5.73	5.73	5.63	0	0	0
18/10/2016	5.73	780,545	5.42	5.78	5.47	0	0	0
17/10/2016	5.42	339,180	5.42	5.47	5.42	0	0	0
14/10/2016	5.42	397,560	5.26	5.42	5.21	0	0	0
13/10/2016	5.26	98,200	5.21	5.26	5.21	0	0	0
12/10/2016	5.21	74,300	5.26	5.26	5.21	12,700	0	0.1
11/10/2016	5.26	121,925	5.26	5.26	5.15	89,500	0	0.9
10/10/2016	5.26	130,105	5.21	5.26	5.15	98,800	0	1.0
07/10/2016	5.21	290,220	5.26	5.26	5.21	174,100	0	1.7
06/10/2016	5.26	113,604	5.21	5.26	5.15	30,000	0	0.3
05/10/2016	5.21	102,930	5.21	5.21	5.15	23,100	0	0.2
04/10/2016	5.21	218,200	5.26	5.26	5.15	0	0	0
03/10/2016	5.26	131,500	5.26	5.31	5.21	0	0	0
30/09/2016	5.26	336,340	5.26	5.36	5.21	0	0	0
29/09/2016	5.26	494,040	5.15	5.26	5.10	0	0	0
28/09/2016	5.15	138,500	5.15	5.15	5.10	0	0	0
27/09/2016	5.15	129,200	5.21	5.26	5.10	0	0	0
26/09/2016	5.21	406,650	5.00	5.21	4.94	0	19,900	-0.2
23/09/2016	5.00	151,900	5.05	5.05	5.00	2,000	0	0.0
22/09/2016	5.05	215,500	5.05	5.05	4.94	0	2,000	-0.0
21/09/2016	5.05	238,430	5.10	5.10	5.00	0	0	0
20/09/2016	5.10	157,474	5.10	5.15	4.94	0	0	0
19/09/2016	5.10	105,225	5.10	5.15	5.05	0	22,500	-0.2
16/09/2016	5.10	138,600	5.10	5.15	5.05	400	0	0.0
15/09/2016	5.10	446,500	5.15	5.21	5.10	0	0	0
14/09/2016	5.15	596,000	5.21	5.26	5.15	0	0	0
13/09/2016	5.21	261,500	5.21	5.26	5.15	0	0	0
12/09/2016	5.21	493,355	5.31	5.31	5.15	18,700	0	0.2
09/09/2016	5.31	1,278,600	5.21	5.36	5.15	131,300	0	1.3
08/09/2016	5.21	123,600	5.21	5.21	5.15	0	0	0
07/09/2016	5.21	313,100	5.26	5.26	5.15	0	0	0
06/09/2016	5.26	187,000	5.21	5.26	5.15	900	0	0.0
05/09/2016	5.21	290,920	5.26	5.26	5.15	1,500	0	0.0
01/09/2016	5.26	561,510	5.15	5.26	5.15	0	0	0
31/08/2016	5.15	404,725	5.21	5.21	5.10	0	0	0
30/08/2016	5.21	698,400	5.21	5.21	5.10	0	0	0
29/08/2016	5.21	468,500	5.21	5.31	5.15	0	0	0
26/08/2016	5.21	393,100	5.21	5.26	5.15	0	20,000	-0.2
25/08/2016	5.21	723,300	5.31	5.31	5.10	28,900	0	0.3
24/08/2016	5.31	438,910	5.31	5.31	5.26	0	0	0
23/08/2016	5.31	521,720	5.26	5.31	5.21	0	0	0
22/08/2016	5.26	546,430	5.26	5.31	5.15	0	0	0
19/08/2016	5.26	525,350	5.42	5.42	5.21	0	0	0
18/08/2016	5.42	555,100	5.42	5.47	5.36	0	0	0
17/08/2016	5.42	653,200	5.47	5.57	5.36	0	0	0
16/08/2016	5.47	1,058,630	5.52	5.57	5.42	0	0	0
15/08/2016	5.52	426,305	5.57	5.57	5.42	0	0	0
12/08/2016	5.57	608,800	5.63	5.73	5.52	0	20	-0.0
11/08/2016	5.63	1,702,150	5.15	5.63	5.10	0	50	-0.0
10/08/2016	5.15	194,000	5.21	5.21	5.15	0	7,300	-0.1
09/08/2016	5.21	251,400	5.05	5.21	5.05	0	0	0
08/08/2016	5.05	267,300	5.21	5.21	5.05	0	0	0
05/08/2016	5.21	271,310	5.26	5.26	5.10	0	0	0
04/08/2016	5.26	339,300	5.26	5.36	5.15	0	0	0
03/08/2016	5.26	417,550	5.26	5.26	5.15	0	0	0
02/08/2016	5.26	241,200	5.26	5.31	5.15	0	0	0
01/08/2016	5.26	228,200	5.26	5.31	5.21	0	0	0
29/07/2016	5.26	238,920	5.36	5.36	5.26	0	0	0
28/07/2016	5.36	165,600	5.42	5.42	5.31	0	0	0
27/07/2016	5.42	127,000	5.36	5.42	5.31	0	0	0
26/07/2016	5.36	125,700	5.47	5.47	5.36	0	0	0
25/07/2016	5.47	335,300	5.42	5.47	5.36	90,400	0	0.9
22/07/2016	5.42	319,500	5.31	5.42	5.26	141,300	0	1.4
21/07/2016	5.31	397,400	5.42	5.47	5.21	0	5,000	-0.1
20/07/2016	5.42	230,000	5.47	5.52	5.42	0	0	0
19/07/2016	5.47	327,865	5.47	5.57	5.42	0	0	0
18/07/2016	5.47	195,610	5.42	5.52	5.42	0	0	0
15/07/2016	5.42	227,157	5.47	5.52	5.36	0	0	0
14/07/2016	5.47	294,300	5.52	5.57	5.36	45,100	0	0.5
13/07/2016	5.52	282,400	5.52	5.63	5.47	0	0	0
12/07/2016	5.52	406,950	5.42	5.52	5.31	0	500	-0.0
11/07/2016	5.42	613,500	5.68	5.73	5.42	0	0	0
08/07/2016	5.68	495,437	5.78	5.84	5.63	1,800	7,700	-0.1
07/07/2016	5.78	1,054,320	5.52	5.84	5.52	500	0	0.0

Page:
<<
20
21
22
>>

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