Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	15.81	11,047,500	16.45	16.45	15.02	443,140	113,800	7.2
06/07/2023	16.45	5,899,600	16.95	17.02	16.31	28,030	4,000	0.6
05/07/2023	16.95	3,480,481	17.02	17.30	16.95	64,320	56,000	0.2
04/07/2023	17.02	3,627,598	16.73	17.02	16.73	47,000	60,500	-0.3
03/07/2023	16.73	3,952,523	16.88	17.30	16.59	66,540	162,800	-2.3
30/06/2023	16.88	11,545,023	17.73	17.87	16.02	0	0	0
29/06/2023	17.73	5,514,164	18.30	18.37	17.73	58,200	40,700	0.4
28/06/2023	18.30	4,347,803	18.30	18.73	18.23	100	31	0.0
27/06/2023	18.30	3,690,745	18.44	18.51	18.16	1,700	18,900	-0.4
26/06/2023	18.44	9,989,189	18.66	18.80	18.02	576,200	0	14.8
23/06/2023	18.66	5,906,764	18.80	19.01	18.58	7,800	3,400	0.1
22/06/2023	18.80	6,381,317	18.30	19.23	18.37	10,500	0	0.3
21/06/2023	18.30	4,840,396	18.30	18.51	18.09	11,100	7,300	0.1
20/06/2023	18.30	4,216,250	17.80	18.30	17.80	0	0	0
19/06/2023	17.80	5,199,958	17.87	18.09	17.59	1,020	50,800	-1.2
16/06/2023	17.87	7,000,557	17.73	18.30	17.73	41,800	0	1.1
15/06/2023	17.73	5,329,357	17.94	18.02	17.66	105,000	1,000	2.6
14/06/2023	17.94	5,235,718	18.23	18.44	17.87	44,400	21,900	0.6
13/06/2023	18.23	6,610,172	18.02	18.51	18.02	0	0	0
12/06/2023	18.02	8,316,347	18.51	18.66	17.87	3,300	250,000	-6.2
09/06/2023	18.51	13,118,171	18.66	18.80	17.80	62,400	97,500	-0.9
08/06/2023	18.66	10,403,400	19.65	19.87	18.66	252,200	0	6.9
07/06/2023	19.65	11,274,333	18.94	19.80	18.94	100	8,500	-0.2
06/06/2023	18.94	7,949,296	18.94	19.15	18.58	2,400	103,000	-2.7
05/06/2023	18.94	7,397,408	19.15	19.51	18.94	30,630	200	0.8
02/06/2023	19.15	7,795,951	19.15	19.58	19.01	4,800	0	0.1
01/06/2023	19.15	6,748,914	19.23	19.51	18.94	24,600	4,500	0.5
31/05/2023	19.23	7,297,826	19.37	19.58	19.01	6,900	4,000	0.1
30/05/2023	19.37	13,184,262	18.80	19.94	18.87	314,000	2,320	8.5
29/05/2023	18.80	5,912,911	18.44	18.87	18.51	14,700	1,700	0.3
26/05/2023	18.44	5,189,651	18.09	18.66	17.94	6,800	60,900	-1.4
25/05/2023	18.09	6,225,072	18.44	18.44	17.94	21,400	4,600	0.4
24/05/2023	18.44	7,066,666	18.51	19.08	18.37	1,500	500	0.0
23/05/2023	18.51	7,287,255	18.51	19.01	18.37	20,900	10,100	0.3
22/05/2023	18.51	5,015,921	18.09	18.51	17.87	300	2,400	-0.1
19/05/2023	18.09	5,825,404	17.80	18.16	17.66	175,700	8,100	4.2
18/05/2023	17.80	5,869,897	18.02	18.44	17.80	279,000	6,200	6.9
17/05/2023	18.02	9,039,568	18.66	19.01	17.94	8,730	2,400	0.2
16/05/2023	18.66	6,593,493	18.51	18.80	16.66	4,200	100	0.1
15/05/2023	18.51	10,508,300	19.23	19.65	18.51	5,600	600	0.1
12/05/2023	19.23	7,397,600	19.15	19.37	18.87	212,000	10,120	5.4
11/05/2023	19.15	16,054,800	18.30	19.65	18.09	93,300	15,180	2.1
10/05/2023	18.30	6,573,804	17.52	18.30	17.30	272,100	4,600	6.9
09/05/2023	17.52	6,019,604	17.66	17.87	17.30	56,200	10	1.4
08/05/2023	17.66	5,723,910	17.37	17.87	17.45	782,400	39,800	18.5
05/05/2023	17.37	7,501,424	17.73	17.73	16.02	17,510	0	0.4
04/05/2023	17.73	8,308,853	18.02	18.44	17.45	6,300	0	0.2
28/04/2023	18.02	10,844,589	17.37	18.16	17.37	692,400	120	17.5
27/04/2023	17.37	10,498,300	17.09	17.73	17.09	30,000	3,400	0.7
26/04/2023	17.09	4,430,623	16.66	17.09	16.52	0	0	0
25/04/2023	16.66	6,553,030	16.66	17.23	16.59	30,600	700	0.7
24/04/2023	16.66	3,885,914	16.66	16.80	16.31	6,300	5,300	0.0
21/04/2023	16.66	4,434,529	16.73	17.02	16.52	700	0	0.0
20/04/2023	16.73	3,977,767	16.66	16.88	16.38	4,600	0	0.1
19/04/2023	16.66	5,248,720	17.16	17.37	16.59	7,600	910	0.2
18/04/2023	17.16	10,043,820	16.38	17.30	16.31	161,300	106,000	1.3
17/04/2023	16.38	5,243,787	16.45	16.66	16.24	94,500	39,800	1.3
14/04/2023	16.45	13,977,468	17.73	17.87	16.45	190,600	93,010	2.3
13/04/2023	17.73	7,870,234	18.02	18.37	17.66	94,100	550	2.4
12/04/2023	18.02	6,213,679	18.09	18.44	17.80	399,100	2,250	10.1
11/04/2023	18.09	15,408,534	17.80	18.16	16.88	233,000	60,746	4.2
10/04/2023	17.80	11,776,515	18.16	18.94	17.59	86,750	3,300	2.2
07/04/2023	18.16	11,048,789	17.45	18.16	17.30	3,200	17,100	-0.3
06/04/2023	17.45	19,072,990	17.45	18.87	17.09	117,245	3,330	2.8
05/04/2023	17.45	12,078,924	16.88	17.80	16.52	2,000	3,300	-0.0
04/04/2023	16.88	8,841,956	17.02	17.30	16.80	17,000	1,400	0.4
03/04/2023	17.02	14,105,497	15.81	17.09	16.02	6,205	26,300	-0.5
31/03/2023	15.81	7,441,610	15.45	15.81	15.31	30,200	11,400	0.4
30/03/2023	15.45	7,607,650	15.45	15.88	15.45	2,300	21,400	-0.4
29/03/2023	15.45	4,680,395	15.24	15.45	15.10	1,700	0	0.0
28/03/2023	15.24	7,471,593	15.52	15.88	15.24	4,700	1,000	0.1
27/03/2023	15.52	5,647,444	15.45	15.81	15.38	200	5,100	-0.1
24/03/2023	15.45	8,111,688	15.45	15.95	15.45	0	1,000	-0.0
23/03/2023	15.45	6,482,349	15.24	15.45	15.02	2,000	0	0.0
22/03/2023	15.24	11,769,277	14.95	15.95	14.95	50,000	1,800	1.1
21/03/2023	14.95	3,554,391	14.60	14.95	14.60	0	0	0
20/03/2023	14.60	5,025,656	14.60	15.10	14.45	185,600	0	3.8
17/03/2023	14.60	4,742,761	14.67	15.10	14.53	0	500	-0.0
16/03/2023	14.67	4,295,589	15.10	15.10	14.53	600	2,100	-0.0
15/03/2023	15.10	7,701,007	13.96	15.24	14.24	2,600	0	0.1
14/03/2023	13.96	6,186,850	14.24	14.60	13.89	1,100	0	0.0
13/03/2023	14.24	3,229,902	14.45	14.74	13.96	0	0	0
10/03/2023	14.45	3,927,563	14.74	14.74	14.38	166,000	0	3.4
09/03/2023	14.74	4,159,924	14.88	15.10	13.46	582,200	40,700	11.3
08/03/2023	14.88	6,162,978	14.53	15.10	14.03	87,000	40,000	1.0
07/03/2023	14.53	4,696,240	14.67	14.95	14.31	129,000	0	2.6
06/03/2023	14.67	7,358,582	13.74	15.10	13.89	39,200	1,300	0.8
03/03/2023	13.74	5,476,645	14.31	14.45	13.74	600	3,300	-0.1
02/03/2023	14.31	2,693,431	14.53	14.81	14.24	0	29,200	-0.6
01/03/2023	14.53	8,161,201	14.38	14.60	13.17	140,500	30,000	2.2
28/02/2023	14.38	5,260,388	13.89	14.45	13.89	0	0	0
27/02/2023	13.89	7,447,638	14.81	14.81	13.89	0	0	0
24/02/2023	14.81	3,665,272	15.31	15.67	14.74	118,000	1,000	2.5
23/02/2023	15.31	10,572,049	15.31	15.52	14.24	1,500	45,900	-1.0
22/02/2023	15.31	13,412,784	16.24	16.38	15.31	69,000	6,400	1.3
21/02/2023	16.24	10,347,231	16.66	17.16	16.24	15,900	0	0.4
20/02/2023	16.66	14,388,698	15.17	16.66	15.02	71,300	36,500	0.8
17/02/2023	15.17	9,008,735	15.17	16.02	14.95	152,900	102,200	1.1
16/02/2023	15.17	5,682,302	15.02	15.24	14.74	266,600	0	5.6
15/02/2023	15.02	7,853,484	14.03	15.38	13.74	200	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.40	-8.33%	120,778,200	466,799	7.2	15 16.90 15.70
2 tháng (2024-07-22)	0.07	0.43%	218,468,100	444,058	7.1	13.40 16.90 15.70
3 tháng (2024-06-21)	-1.17	-7.07%	305,793,800	153,054	2.1	13.40 17.14 15.70
6 tháng (2024-03-25)	-6.89	-30.90%	814,140,013	-1,649,196	-28.8	13.40 22.57 15.70
12 tháng (2023-09-25)	-5.17	-25.14%	2,303,469,711	-1,944,645	-36.6	13.40 22.95 15.70
24 tháng (2022-09-30)	-0.05	-0.34%	4,468,671,130	9,017,527	228.7	5.77 27.05 15.70
36 tháng (2021-10-05)	7.71	100.25%	5,924,982,497	-32,507,804	-2,165.5	5.77 65.87 15.70
60 tháng (2019-10-16)	8.49	122.96%	7,207,309,540	-34,397,423	-2,186.3	4.20 65.87 15.70

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH