Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/02/2015	4.59	404,600	4.55	4.63	4.51	0	56,600	-0.6
09/02/2015	4.55	188,700	4.63	4.63	4.47	0	5,000	-0.1
06/02/2015	4.63	216,100	4.59	4.67	4.55	0	0	0
05/02/2015	4.59	577,200	4.43	4.71	4.38	0	0	0
04/02/2015	4.43	316,800	4.47	4.47	4.30	0	0	0
03/02/2015	4.47	377,400	4.67	4.67	4.47	0	0	0
02/02/2015	4.67	306,300	4.71	4.76	4.59	0	0	0
30/01/2015	4.71	329,900	4.84	4.88	4.67	0	0	0
29/01/2015	4.84	420,600	4.76	4.96	4.76	0	5,000	-0.1
28/01/2015	4.76	351,500	4.84	4.92	4.76	0	0	0
27/01/2015	4.84	488,600	5.05	5.17	4.71	15,000	0	0.2
26/01/2015	5.05	1,057,200	4.84	5.29	4.84	6,600	100	0.1
23/01/2015	4.84	310,400	4.80	4.88	4.76	0	0	0
22/01/2015	4.80	222,800	4.80	4.80	4.71	0	0	0
21/01/2015	4.80	207,200	4.80	4.84	4.71	0	0	0
20/01/2015	4.80	288,530	4.80	4.88	4.80	59,300	10	0.7
19/01/2015	4.80	364,400	4.67	4.84	4.67	700	0	0.0
16/01/2015	4.67	168,700	4.67	4.71	4.59	0	0	0
15/01/2015	4.67	107,500	4.67	4.80	4.55	5,000	0	0.1
14/01/2015	4.67	388,620	4.55	4.80	4.59	0	0	0
13/01/2015	4.55	153,200	4.67	4.67	4.55	0	0	0
12/01/2015	4.67	100,600	4.76	4.76	4.67	0	0	0
09/01/2015	4.76	96,700	4.80	4.80	4.71	0	0	0
08/01/2015	4.80	227,300	4.76	4.84	4.63	0	0	0
07/01/2015	4.76	125,000	4.80	4.84	4.67	0	0	0
06/01/2015	4.80	123,800	4.80	4.84	4.51	0	0	0
05/01/2015	4.80	72,000	4.80	4.88	4.80	0	0	0
31/12/2014	4.80	463,210	4.38	4.80	4.43	0	0	0
30/12/2014	4.38	108,200	4.38	4.43	4.26	0	0	0
29/12/2014	4.38	547,300	4.67	4.76	4.38	0	0	0
26/12/2014	4.67	527,000	5.00	5.00	4.67	0	0	0
25/12/2014	5.00	583,100	5.05	5.09	4.88	0	0	0
24/12/2014	5.05	795,000	4.88	5.09	4.84	0	0	0
23/12/2014	4.88	491,700	4.84	4.88	4.71	0	0	0
22/12/2014	4.84	457,400	4.80	4.84	4.71	0	0	0
19/12/2014	4.80	298,000	4.80	4.84	4.51	0	0	0
18/12/2014	4.80	349,610	4.63	4.80	4.63	0	0	0
17/12/2014	4.63	707,500	4.84	4.92	4.43	0	0	0
16/12/2014	4.84	586,100	4.96	5.05	4.84	0	0	0
15/12/2014	4.96	561,400	4.96	5.09	4.92	0	0	0
12/12/2014	4.96	633,400	5.13	5.13	4.96	0	0	0
11/12/2014	5.13	704,900	5.21	5.21	5.09	0	0	0
10/12/2014	5.21	645,610	5.13	5.21	4.96	0	0	0
09/12/2014	5.13	842,030	5.25	5.25	4.84	0	0	0
08/12/2014	5.25	650,700	5.25	5.25	5.13	0	0	0
05/12/2014	5.25	667,300	5.21	5.29	5.17	0	0	0
04/12/2014	5.21	586,800	5.29	5.29	5.21	0	0	0
03/12/2014	5.29	578,200	5.25	5.29	5.21	0	0	0
02/12/2014	5.25	620,700	5.21	5.34	5.17	0	0	0
01/12/2014	5.21	544,100	5.25	5.46	5.21	0	0	0
28/11/2014	5.25	758,200	5.13	5.38	5.13	0	5,200	-0.1
27/11/2014	5.13	654,900	5.09	5.17	4.96	200	0	0.0
26/11/2014	5.09	815,400	5.38	5.38	4.96	0	0	0
25/11/2014	5.38	401,400	5.38	5.50	5.34	200	5,000	-0.1
24/11/2014	5.38	388,000	5.75	5.75	5.38	0	0	0

Page:
<<
24
25
26

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.80	-5.23%	79,927,543	-636,854	-9.3	13.90 15.40 14.20
2 tháng (2024-09-23)	-1	-6.45%	182,632,990	68,359	2.2	13.90 16.10 14.20
3 tháng (2024-08-26)	-2.20	-13.17%	275,278,274	-1,723	0.2	13.90 16.70 14.20
6 tháng (2024-05-27)	-3.12	-17.70%	596,082,854	-1,259,734	-23.6	13.40 18.19 14.20
12 tháng (2023-11-28)	-6.07	-29.51%	1,876,947,842	567,451	24.1	13.40 22.76 14.20
24 tháng (2022-12-05)	-2.73	-15.85%	4,348,674,954	7,578,366	206.1	12.11 27.05 14.20
36 tháng (2021-12-08)	-13.91	-48.96%	5,786,826,530	-24,656,491	-1,811.9	5.77 65.87 14.20
60 tháng (2019-12-19)	8.02	123.77%	7,385,207,441	-31,745,693	-2,165.2	4.20 65.87 14.20

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH