Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/11/2014: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/11/2014	5.75	1,574,400	5.34	5.83	5.71	0	10,000	-0.1
20/11/2014	5.34	1,315,013	5.24	5.43	5.24	0	0	0
19/11/2014	5.24	4,022,600	5.76	5.76	5.21	10,000	0	0.2
18/11/2014	5.76	2,361,540	5.73	5.92	5.73	2,000	1,200	0.0
17/11/2014	5.73	1,343,903	5.60	5.89	5.63	8,000	0	0.1
14/11/2014	5.60	1,872,510	5.53	5.69	5.50	0	0	0
13/11/2014	5.53	615,420	5.53	5.53	5.47	0	0	0
12/11/2014	5.53	1,040,350	5.53	5.60	5.50	0	0	0
11/11/2014	5.53	879,740	5.63	5.66	5.53	0	0	0
10/11/2014	5.63	1,300,900	5.43	5.69	5.47	0	0	0
07/11/2014	5.43	713,500	5.37	5.47	5.37	0	0	0
06/11/2014	5.37	644,140	5.50	5.53	5.37	0	0	0
05/11/2014	5.50	806,800	5.56	5.60	5.40	0	0	0
04/11/2014	5.56	555,815	5.66	5.69	5.56	0	2,400	-0.0
03/11/2014	5.66	1,342,200	5.53	5.76	5.56	0	0	0
31/10/2014	5.53	676,620	5.47	5.56	5.43	0	0	0
30/10/2014	5.47	633,930	5.43	5.66	5.40	0	0	0
29/10/2014	5.43	821,900	5.27	5.56	5.24	2,400	0	0.0
28/10/2014	5.27	213,800	5.27	5.30	5.14	0	0	0
27/10/2014	5.27	303,500	5.30	5.40	5.21	0	0	0
24/10/2014	5.30	232,410	5.27	5.43	5.21	0	0	0
23/10/2014	5.27	487,603	5.17	5.53	5.11	0	0	0
22/10/2014	5.17	250,410	5.14	5.17	5.08	0	0	0
21/10/2014	5.14	122,700	5.17	5.17	5.04	0	0	0
20/10/2014	5.17	349,900	5.21	5.30	5.04	1,200	200	0.0
17/10/2014	5.21	500,900	5.01	5.21	5.01	0	4,000	-0.1
16/10/2014	5.01	614,740	5.08	5.14	4.88	0	4,000	-0.1
15/10/2014	5.08	634,900	5.17	5.21	4.68	100	0	0.0
14/10/2014	5.17	473,790	5.08	5.30	5.04	0	0	0
13/10/2014	5.08	603,690	5.14	5.14	5.01	4,100	0	0.1
10/10/2014	5.14	1,184,660	5.43	5.47	5.14	200	0	0.0
09/10/2014	5.43	776,090	5.56	5.69	5.40	0	4,000	-0.1
08/10/2014	5.56	963,660	5.99	6.12	5.56	0	4,000	-0.1
07/10/2014	5.99	1,044,220	5.92	6.18	5.76	0	1,000	-0.0
06/10/2014	5.92	801,205	6.44	6.51	5.92	0	0	0
03/10/2014	6.44	770,850	6.44	6.80	6.31	100	0	0.0
02/10/2014	6.44	1,980,565	5.89	6.47	5.92	7,000	0	0.1
01/10/2014	5.89	1,125,625	5.37	5.89	5.89	2,000	0	0.0
30/09/2014	5.37	425,690	4.88	5.37	5.37	0	0	0
29/09/2014	4.88	2,604,800	4.88	4.88	4.75	0	0	0

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 (2024-08-19)	0	0%	124,708,400	749,299	11.6	15 16.90 15.40
2 tháng (2024-07-22)	0.17	1.09%	215,149,100	723,458	11.4	13.40 16.90 15.40
3 tháng (2024-06-20)	-1.26	-7.53%	307,631,900	378,954	5.5	13.40 17.14 15.40
6 tháng (2024-03-22)	-6.98	-31.04%	834,972,483	-1,423,926	-25.7	13.40 22.57 15.40
12 tháng (2023-09-25)	-5.07	-24.65%	2,300,150,711	-1,665,245	-32.2	13.40 22.95 15.40
24 tháng (2022-09-29)	-0.81	-4.95%	4,468,113,699	9,296,927	233.0	5.77 27.05 15.40
36 tháng (2021-10-04)	8.24	113.41%	5,925,042,372	-31,798,404	-2,156.8	5.77 65.87 15.40
60 tháng (2019-10-15)	8.74	129.13%	7,204,370,000	-34,202,523	-2,182.7	4.20 65.87 15.40

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH