Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2016	5.25	332,420	5.39	5.44	5.25	0	5,000	-0.1
03/06/2016	5.39	298,870	5.49	5.49	5.39	0	0	0
02/06/2016	5.49	449,707	5.34	5.49	5.34	0	0	0
01/06/2016	5.34	339,750	5.34	5.39	4.82	0	68,200	-0.8
31/05/2016	5.34	646,100	5.20	5.44	5.20	0	50	0.0
30/05/2016	5.15	837,500	5.10	5.15	4.96	0	0	0
27/05/2016	4.96	228,100	4.96	5.01	4.87	10,300	1,000	0.1
26/05/2016	5.01	47,507	5.01	5.06	5.01	0	0	0
25/05/2016	5.06	257,130	5.01	5.06	5.01	0	0	0
24/05/2016	5.01	26,700	5.06	5.06	4.96	0	0	0
23/05/2016	5.01	126,210	4.58	5.06	4.58	0	18,000	-0.2
20/05/2016	5.06	93,800	5.15	5.15	5.01	5,000	0	0.1
19/05/2016	5.15	49,500	5.15	5.15	5.10	0	0	0
18/05/2016	5.10	155,010	5.06	5.20	5.06	0	0	0
17/05/2016	5.06	93,450	5.10	5.10	5.01	0	0	0
16/05/2016	5.06	39,100	5.06	5.10	4.96	0	0	0
13/05/2016	5.06	245,710	5.10	5.15	5.06	0	0	0
12/05/2016	5.06	85,900	5.10	5.10	5.06	0	0	0
11/05/2016	5.10	104,700	5.15	5.15	5.01	0	0	0
10/05/2016	5.10	35,700	5.15	5.20	5.06	0	0	0
09/05/2016	5.15	120,600	5.25	5.25	5.06	1,000	0	0.0
06/05/2016	5.20	110,130	5.10	5.20	5.10	30,400	0	0.3
05/05/2016	5.06	148,710	5.10	5.15	5.01	900	0	0.0
04/05/2016	5.15	88,800	5.20	5.25	5.15	0	32,300	-0.3
29/04/2016	5.25	106,000	5.25	5.29	5.25	10,000	0	0.1
28/04/2016	5.29	368,900	5.25	5.29	5.15	25,000	0	0.3
27/04/2016	5.25	130,407	5.20	5.34	5.15	27,000	4,700	0.2
26/04/2016	5.25	275,300	5.34	5.34	5.20	0	0	0
25/04/2016	5.39	191,800	5.53	5.53	5.29	0	0	0
22/04/2016	5.44	239,200	5.44	5.49	5.39	3,000	0	0.0
21/04/2016	5.44	424,327	5.10	5.53	5.10	34,000	0	0.4
20/04/2016	5.10	140,800	5.15	5.15	5.01	27,000	0	0.3
19/04/2016	5.10	101,100	5.15	5.15	5.06	19,000	0	0.2
15/04/2016	5.20	99,300	5.20	5.25	5.15	17,000	0	0.2
14/04/2016	5.25	122,403	5.25	5.25	5.20	0	3	0.0
13/04/2016	5.29	181,400	5.25	5.29	5.25	18,000	0	0.2
12/04/2016	5.25	96,100	5.34	5.34	5.20	0	0	0
11/04/2016	5.34	140,900	5.34	5.39	5.34	0	0	0
08/04/2016	5.39	65,820	5.44	5.44	5.29	8,000	0	0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016	5.49	156,340	5.58	5.58	5.34	31,000	0	0.4
06/04/2016	5.39	196,200	5.35	5.39	5.30	100	0	0.0
05/04/2016	5.30	168,600	5.30	5.35	5.30	3,600	0	0.0
04/04/2016	5.26	196,900	5.21	5.43	5.21	200	100	0.0
01/04/2016	5.17	551,840	4.90	5.35	4.90	58,000	1,900	0.7
31/03/2016	5.35	389,290	5.48	5.48	5.35	56,900	1,000	0.7
30/03/2016	5.43	282,700	5.48	5.48	5.35	46,000	0	0.6
29/03/2016	5.43	153,500	5.52	5.52	5.39	0	0	0
28/03/2016	5.52	241,250	5.52	5.57	5.48	41,000	3,000	0.5
25/03/2016	5.48	366,200	5.17	5.52	5.17	1,000	0	0.0
24/03/2016	5.48	142,900	5.57	5.57	5.48	7,900	0	0.1
23/03/2016	5.52	383,200	5.43	5.57	5.39	20,800	0	0.3
22/03/2016	5.43	42,400	5.43	5.43	5.39	8,400	0	0.1
21/03/2016	5.48	137,700	5.52	5.52	5.43	0	0	0
18/03/2016	5.48	229,900	5.66	5.70	5.48	0	0	0
17/03/2016	5.66	835,000	5.52	5.66	5.52	528,200	276,100	3.2
16/03/2016	5.48	181,200	5.52	5.52	5.43	0	10,000	-0.1
15/03/2016	5.52	571,300	5.57	5.57	5.48	0	0	0
14/03/2016	5.52	125,400	5.57	5.61	5.48	0	0	0
11/03/2016	5.61	410,100	5.57	5.70	5.52	4,000	232,800	-2.9
10/03/2016	5.52	84,100	5.57	5.57	5.52	0	43,300	-0.5
09/03/2016	5.52	358,700	5.48	5.66	5.48	18,000	217,800	-2.5
08/03/2016	5.48	153,900	5.52	5.57	5.48	0	0	0
07/03/2016	5.61	157,100	5.61	5.66	5.57	0	0	0
04/03/2016	5.61	127,800	5.66	5.66	5.61	13,500	6,500	0.1
03/03/2016	5.66	172,300	5.70	5.70	5.66	88,100	33,500	0.7
02/03/2016	5.70	419,507	5.61	5.70	5.61	223,900	40,200	2.3
01/03/2016	5.61	237,100	5.43	5.70	5.43	0	0	0
29/02/2016	5.70	103,120	5.74	5.79	5.70	0	20	0.0
26/02/2016	5.74	74,400	5.74	5.74	5.70	100	0	0.0
25/02/2016	5.74	555,400	5.66	5.88	5.66	144,200	150,000	-0.1
24/02/2016	5.66	203,700	5.70	5.70	5.61	42,700	0	0.5
23/02/2016	5.70	133,500	5.83	5.83	5.66	200	0	0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016	5.79	296,320	6.10	6.14	5.70	0	80,000	-1.0
19/02/2016	5.60	153,100	5.60	5.64	5.52	0	30,000	-0.4
18/02/2016	5.60	695,100	5.80	5.80	5.52	26,400	0	0.4
17/02/2016	5.76	140,600	5.80	5.84	5.72	68,700	0	1.0
16/02/2016	5.80	109,400	5.80	5.84	5.76	19,000	0	0.3
15/02/2016	5.80	43,600	5.84	5.84	5.68	0	0	0
05/02/2016	5.84	34,300	5.84	5.88	5.80	6,100	0	0.1
04/02/2016	5.84	164,400	5.92	5.92	5.80	21,800	0	0.3
03/02/2016	5.88	37,100	5.84	5.88	5.72	0	0	0
02/02/2016	5.84	100,000	5.92	5.92	5.68	0	0	0
01/02/2016	5.96	46,500	5.92	6.04	5.92	8,600	0	0.1
29/01/2016	5.92	88,020	5.92	6.08	5.88	1,000	0	0.0
28/01/2016	5.88	241,080	5.84	5.92	5.84	176,700	0	2.6
27/01/2016	5.92	117,800	5.88	5.96	5.84	54,600	0	0.8
26/01/2016	5.84	769,200	5.92	5.96	5.76	567,200	103,000	6.8
25/01/2016	5.92	562,720	5.44	5.92	5.40	345,900	0	5.1
22/01/2016	5.40	108,000	5.32	5.44	5.24	19,700	0	0.3
21/01/2016	5.36	123,600	5.40	5.44	5.24	0	500	0.0
20/01/2016	5.44	164,600	5.40	5.60	5.40	36,400	0	0.5
19/01/2016	5.44	200,000	5.08	5.44	5.08	86,700	0	1.1
18/01/2016	5.28	278,500	5.52	5.52	5.08	22,200	0	0.3
15/01/2016	5.56	156,900	5.72	5.72	5.56	3,000	1,500	0.0
14/01/2016	5.72	93,900	5.80	5.88	5.68	500	0	0.0
13/01/2016	5.88	89,510	5.92	5.96	5.80	0	55,000	-0.8
12/01/2016	5.92	110,200	5.88	5.92	5.84	9,000	66,800	-0.9
11/01/2016	5.88	94,900	5.80	5.88	5.72	0	0	0
08/01/2016	5.88	174,300	5.84	5.92	5.72	23,300	0	0.3
07/01/2016	5.96	135,000	6.00	6.00	5.84	31,200	0	0.5

Page:
<<
26
27
28
>>

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