Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/07/2015	6.35	2,674,088	6.39	6.61	6.26	90,000	0	1.3
13/07/2015	6.39	2,730,520	5.91	6.48	5.91	3,000	10,000	-0.1
10/07/2015	5.91	1,025,616	5.91	6.04	5.86	101,731	0	1.3
09/07/2015	5.91	2,328,458	5.60	5.91	5.55	0	0	0
08/07/2015	5.60	852,400	5.69	5.73	5.55	0	0	0
07/07/2015	5.69	1,160,110	5.60	5.77	5.60	0	0	0
06/07/2015	5.60	752,974	5.60	5.64	5.60	100	10,000	-0.1
03/07/2015	5.60	1,000,210	5.64	5.69	5.55	500	0	0.0
02/07/2015	5.64	664,100	5.55	5.64	5.51	0	0	0
01/07/2015	5.55	566,800	5.55	5.60	5.46	0	0	0
30/06/2015	5.55	867,600	5.69	5.69	5.55	0	0	0
29/06/2015	5.69	407,200	5.64	5.73	5.55	3,400	0	0.0
26/06/2015	5.64	510,700	5.73	5.77	5.64	0	0	0
25/06/2015	5.73	1,200,210	5.60	5.91	5.55	0	0	0
24/06/2015	5.60	367,600	5.64	5.69	5.60	0	0	0
23/06/2015	5.64	541,500	5.69	5.73	5.64	0	0	0
22/06/2015	5.69	456,700	5.69	5.77	5.60	0	0	0
19/06/2015	5.69	789,400	5.77	5.82	5.64	0	0	0
18/06/2015	5.77	738,500	5.73	5.86	5.73	0	0	0
17/06/2015	5.73	953,700	5.86	5.91	5.73	0	0	0
16/06/2015	5.86	1,065,600	5.91	5.99	5.86	0	0	0
15/06/2015	5.91	786,200	6.08	6.21	5.91	0	0	0
12/06/2015	6.08	1,918,300	5.91	6.13	5.91	5,000	0	0.1
11/06/2015	5.91	2,813,010	5.60	5.99	5.60	0	0	0
10/06/2015	5.60	596,300	5.60	5.60	5.51	0	0	0
09/06/2015	5.60	636,500	5.69	5.69	5.51	0	5,000	-0.1
08/06/2015	5.69	2,142,454	5.51	5.82	5.55	0	0	0
05/06/2015	5.51	978,000	5.51	5.55	5.46	15,000	0	0.2
04/06/2015	5.51	558,000	5.42	5.51	5.42	0	0	0
03/06/2015	5.42	429,800	5.38	5.46	5.33	0	0	0
02/06/2015	5.38	1,086,300	5.42	5.51	5.29	0	0	0
01/06/2015	5.42	626,800	5.51	5.55	5.42	0	0	0
29/05/2015	5.51	815,100	5.60	5.69	5.51	0	0	0
28/05/2015	5.60	1,563,200	5.51	5.77	5.46	0	13,800	-0.2
27/05/2015	5.51	704,700	5.55	5.60	5.46	0	16,200	-0.2
26/05/2015	5.55	1,381,100	5.42	5.60	5.46	0	10,000	-0.1
25/05/2015	5.42	582,500	5.38	5.46	5.29	0	0	0
22/05/2015	5.38	601,000	5.38	5.46	5.33	0	0	0
21/05/2015	5.38	513,200	5.46	5.51	5.33	0	0	0
20/05/2015	5.46	1,173,700	5.24	5.55	5.20	0	1,600	-0.0
19/05/2015	5.24	402,300	5.11	5.24	5.11	40,000	14,600	0.3
18/05/2015	5.11	687,200	5.11	5.24	5.07	0	0	0
15/05/2015	5.11	571,900	5.24	5.29	5.11	0	0	0
14/05/2015	5.24	370,000	5.24	5.29	5.16	39,600	0	0.5
13/05/2015	5.24	503,600	5.20	5.24	5.11	9,900	0	0.1
12/05/2015	5.20	474,800	5.29	5.33	5.16	39,600	0	0.5
11/05/2015	5.29	567,000	5.24	5.38	5.24	0	0	0
08/05/2015	5.24	723,800	5.24	5.33	5.20	0	0	0
07/05/2015	5.24	1,264,300	4.94	5.29	4.85	144,600	0	1.7
06/05/2015	4.94	678,200	5.16	5.16	4.89	0	0	0
05/05/2015	5.16	739,000	5.11	5.20	4.85	0	0	0
04/05/2015	5.11	2,291,354	5.60	5.60	5.07	55,600	0	0.6
27/04/2015	5.60	361,500	5.69	5.69	5.55	0	0	0
24/04/2015	5.69	783,000	5.55	5.69	5.55	0	0	0
23/04/2015	5.55	1,036,900	5.64	5.69	5.55	0	0	0
22/04/2015	5.64	1,129,900	5.64	5.69	5.60	0	0	0
21/04/2015	5.64	1,542,000	5.73	5.82	5.64	0	0	0
20/04/2015	5.73	1,176,610	5.77	5.86	5.73	0	0	0
17/04/2015	5.77	3,396,474	5.64	5.86	5.64	0	0	0
16/04/2015	5.64	1,001,600	5.64	5.73	5.60	0	0	0
15/04/2015	5.64	1,186,200	5.51	5.64	5.46	0	0	0
14/04/2015	5.51	1,244,000	5.60	5.64	5.51	0	0	0
13/04/2015	5.60	1,447,400	5.69	5.77	5.60	73,000	0	0.9
10/04/2015	5.69	1,336,300	5.73	5.77	5.69	0	0	0
09/04/2015	5.73	1,448,400	5.69	5.77	5.64	0	0	0
08/04/2015	5.69	1,761,810	5.60	5.82	5.60	0	0	0
07/04/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/04/2015	5.60	1,260,600	5.38	5.60	5.38	0	0	0
06/04/2015	5.38	1,030,900	5.42	5.46	5.34	0	0	0
03/04/2015	5.42	1,117,000	5.34	5.42	5.34	0	0	0
02/04/2015	5.34	881,909	5.21	5.34	5.21	0	0	0
01/04/2015	5.21	1,256,205	5.34	5.38	5.17	150,000	0	1.9
31/03/2015	5.34	1,073,640	5.25	5.38	5.25	0	0	0
30/03/2015	5.25	693,900	5.38	5.46	5.21	0	0	0
27/03/2015	5.38	1,355,560	5.50	5.54	5.38	0	0	0
26/03/2015	5.50	1,819,069	5.25	5.50	5.25	101,600	0	1.3
25/03/2015	5.25	1,198,710	5.17	5.34	5.17	0	0	0
24/03/2015	5.17	970,425	5.17	5.21	5.09	0	0	0
23/03/2015	5.17	600,310	5.29	5.34	5.17	0	0	0
20/03/2015	5.29	899,399	5.21	5.29	5.13	0	0	0
19/03/2015	5.21	626,210	5.25	5.29	5.21	0	0	0
18/03/2015	5.25	893,600	5.13	5.29	5.13	0	0	0
17/03/2015	5.13	717,936	5.17	5.25	5.13	0	0	0
16/03/2015	5.17	601,800	5.25	5.25	5.09	0	0	0
13/03/2015	5.25	767,605	5.25	5.29	5.17	0	0	0
12/03/2015	5.25	735,615	5.25	5.25	5.13	0	0	0
11/03/2015	5.25	917,700	5.38	5.38	5.25	0	0	0
10/03/2015	5.38	972,110	5.38	5.46	5.25	0	0	0
09/03/2015	5.38	1,541,940	5.17	5.46	5.17	130,000	40	1.6
06/03/2015	5.17	1,085,510	5.05	5.21	5.00	199,800	0	2.5
05/03/2015	5.05	793,610	5.13	5.17	5.05	0	0	0
04/03/2015	5.13	899,645	5.13	5.21	5.00	0	0	0
03/03/2015	5.13	1,198,430	4.96	5.21	4.96	0	0	0
02/03/2015	4.96	529,050	4.96	5.00	4.92	0	0	0
27/02/2015	4.96	907,510	4.88	5.05	4.88	0	0	0
26/02/2015	4.88	626,000	4.88	4.88	4.80	0	0	0
25/02/2015	4.88	588,900	4.96	4.96	4.84	0	0	0
24/02/2015	4.96	825,390	4.76	5.09	4.84	0	50	-0.0
13/02/2015	4.76	485,600	4.67	4.76	4.63	0	0	0
12/02/2015	4.67	444,600	4.59	4.71	4.63	0	0	0
11/02/2015	4.59	456,000	4.59	4.71	4.59	0	20,000	-0.2

Page:
<<
23
24
25

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-1	-5.99%	112,524,700	181,072	2.3	15 16.90 15.70
2 tháng (2024-07-22)	0.37	2.39%	225,340,200	551,533	8.8	13.40 16.90 15.70
3 tháng (2024-06-24)	-0.68	-4.16%	308,813,500	481,529	7.6	13.40 17.14 15.70
6 tháng (2024-03-25)	-6.59	-29.55%	821,012,113	-1,541,721	-27.2	13.40 22.57 15.70
12 tháng (2023-09-26)	-4.01	-20.36%	2,298,114,111	-1,888,370	-36.0	13.40 22.95 15.70
24 tháng (2022-10-03)	1.74	12.49%	4,470,102,388	9,130,002	230.4	5.77 27.05 15.70
36 tháng (2021-10-06)	8.01	104.15%	5,924,459,227	-32,861,629	-2,168.7	5.77 65.87 15.70
60 tháng (2019-10-17)	8.86	129.67%	7,213,823,690	-34,162,148	-2,183.4	4.20 65.87 15.70

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH