Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2022	19.87	3,715,463	18.09	19.87	18.23	12,000	300	0.3
22/06/2022	18.09	3,479,507	16.45	18.09	15.38	300	36,200	-0.9
21/06/2022	16.45	5,684,007	18.23	18.44	16.45	2,300	4,000	-0.0
20/06/2022	18.23	5,500,562	20.22	21.01	18.23	400	3,900	-0.1
17/06/2022	20.22	7,113,035	22.43	22.43	20.22	477,400	38,100	12.5
16/06/2022	22.43	3,562,035	22.43	24.21	21.72	2,300	0	0.1
15/06/2022	22.43	4,476,555	24.50	25.06	22.07	6,500	900	0.2
14/06/2022	24.50	3,975,437	24.42	25.63	22.86	76,300	26,000	1.8
13/06/2022	24.42	6,022,172	27.13	27.13	24.42	85,046	5,600	2.8
10/06/2022	27.13	3,751,496	28.77	28.77	27.13	1,600	0	0.1
09/06/2022	28.77	2,071,459	29.19	29.69	28.77	500	15,500	-0.6
08/06/2022	29.19	4,178,846	27.84	30.26	27.91	0	0	0
07/06/2022	27.84	5,491,393	28.55	28.55	26.35	500	3,000	-0.1
06/06/2022	28.55	3,544,205	30.48	30.97	28.55	500	100	0.0
03/06/2022	30.48	5,691,829	28.48	30.90	27.98	500	0	0.0
02/06/2022	28.48	6,167,009	30.26	31.05	28.48	0	0	0
01/06/2022	30.26	5,666,286	31.47	31.47	29.55	5,900	2,000	0.2
31/05/2022	31.47	6,139,808	31.40	31.97	30.12	429,400	14,600	18.3
30/05/2022	31.40	3,780,452	31.26	32.33	30.69	900	15,700	-0.6
27/05/2022	31.26	4,873,614	30.83	32.68	30.41	2,300	1,900	0.0
26/05/2022	30.83	4,575,530	31.47	32.04	30.55	9,600	59,900	-2.2
25/05/2022	31.47	7,024,067	28.63	31.47	28.77	7,500	2,000	0.2
24/05/2022	28.63	5,185,440	26.06	28.63	24.99	0	16,900	-0.6
23/05/2022	26.06	5,280,038	28.13	29.48	25.35	1,500	17,300	-0.6
20/05/2022	28.13	4,627,547	27.20	29.55	27.06	76,600	0	3.1
19/05/2022	27.20	4,591,759	27.13	27.70	24.92	16,000	70,600	-2.0
18/05/2022	27.13	5,164,946	26.42	28.63	26.49	6,600	16,900	-0.4
17/05/2022	26.42	3,682,111	24.07	26.42	23.64	10,200	600	0.3
16/05/2022	24.07	4,672,798	21.93	24.07	21.36	73,200	2,600	2.4
13/05/2022	21.93	6,600,518	23.28	23.78	21.08	7,700	2,700	0.2
12/05/2022	23.28	6,143,898	25.85	26.84	23.28	4,900	0	0.2
11/05/2022	25.85	2,789,148	23.50	25.85	23.50	3,600	100	0.1
10/05/2022	23.50	4,430,546	21.36	23.50	19.58	500	700	-0.0
09/05/2022	21.36	6,047,941	23.71	23.71	21.36	4,500	5,400	-0.0
06/05/2022	23.71	3,419,462	25.99	25.99	23.71	11,400	300	0.4
05/05/2022	25.99	3,334,728	27.06	28.41	24.42	700	2,100	-0.1
04/05/2022	27.06	3,349,960	29.34	29.62	27.06	2,000	0	0.1
29/04/2022	29.34	5,697,485	27.98	30.48	27.13	1,800	200	0.1
28/04/2022	27.98	4,464,434	29.48	30.62	27.84	4,200	6,300	-0.1
27/04/2022	29.48	4,542,081	26.84	29.48	26.92	3,600	2,100	0.1
26/04/2022	26.84	6,952,626	24.42	26.84	22.00	700	300	0.0
25/04/2022	24.42	3,858,712	27.13	28.48	24.42	1,100	0	0.0
22/04/2022	27.13	6,142,100	30.12	30.62	27.13	3,000	3,300	-0.0
21/04/2022	30.12	5,505,700	33.47	33.47	30.12	1,000	12,600	-0.5
20/04/2022	33.47	2,768,940	36.46	36.89	33.47	600	1,000	-0.0
19/04/2022	36.46	2,473,000	37.03	38.45	36.10	0	0	0
18/04/2022	37.03	4,508,200	37.03	40.59	33.82	700	1,400	-0.0
15/04/2022	37.03	2,752,700	39.16	39.16	36.32	0	0	0
14/04/2022	39.16	2,315,600	40.23	41.58	39.16	500	0	0.0
13/04/2022	40.23	5,050,899	38.45	40.37	36.32	1,100	6,300	-0.3
12/04/2022	38.45	3,511,044	42.44	43.01	38.45	3,100	12,100	-0.5
08/04/2022	42.44	2,781,865	41.80	43.44	41.66	2,000	8,800	-0.4
07/04/2022	41.80	5,463,731	44.08	44.15	40.45	8,300	100	0.5
06/04/2022	44.08	5,463,664	46.28	46.64	43.01	10,900	4,200	0.4
05/04/2022	46.28	2,676,768	46.28	47.57	45.29	2,000	3,000	-0.1
04/04/2022	46.28	3,601,065	47.64	48.78	46.28	4,000	3,400	0.0
01/04/2022	47.64	3,786,975	45.57	47.71	44.36	2,500	12,000	-0.6
31/03/2022	45.57	3,911,429	46.93	47.71	44.22	5,300	4,800	0.0
30/03/2022	46.93	6,646,766	49.92	50.20	45.57	9,800	2,100	0.5
29/03/2022	49.92	4,258,188	47.00	51.13	45.93	0	0	0
28/03/2022	47.00	14,004,870	50.56	50.56	45.50	3,500	500	0.2
25/03/2022	50.56	5,668,769	51.62	51.91	50.56	0	0	0
24/03/2022	51.62	7,023,978	51.91	53.41	51.27	0	0	0
23/03/2022	51.91	6,337,804	52.12	52.84	51.27	100	0	0.0
22/03/2022	52.12	7,937,295	52.84	54.54	51.98	0	3,400	-0.3
21/03/2022	52.84	7,640,759	49.84	53.33	49.84	0	5,500	-0.4
18/03/2022	49.84	7,476,724	48.78	51.20	48.63	1,133,700	507,200	43.8
17/03/2022	48.78	3,870,835	48.63	51.98	48.49	100	35,200	-2.4
16/03/2022	48.63	4,307,959	49.13	51.27	48.56	0	9,500	-0.7
15/03/2022	49.13	3,989,480	47.78	49.56	47.78	252,300	5,000	17.0
14/03/2022	47.78	6,716,469	45.86	49.84	44.50	230,900	1,300	15.1
11/03/2022	45.86	4,243,020	47.42	47.71	44.86	4,000	0	0.3
10/03/2022	47.42	3,178,429	46.36	48.99	47.00	2,000	1,400	0.0
09/03/2022	46.36	5,986,082	45.93	47.71	44.22	4,400	3,200	0.1
08/03/2022	45.93	8,916,240	49.84	49.84	45.15	900	750	0.0
07/03/2022	49.84	4,806,397	50.34	51.20	49.35	600	1,200	-0.0
04/03/2022	50.34	6,595,432	49.92	52.69	49.35	3,826	1,300	0.2
03/03/2022	49.92	4,216,129	49.84	51.06	49.13	9,600	0	0.7
02/03/2022	49.84	5,977,069	51.13	51.77	49.20	700	11,600	-0.8
01/03/2022	51.13	8,169,767	46.78	51.20	46.43	60,100	3,200	3.9
28/02/2022	46.78	3,740,591	47.21	48.06	45.36	500	12,600	-0.8
25/02/2022	47.21	3,892,091	46.14	48.42	46.14	1,000	1,200	-0.0
24/02/2022	46.14	13,472,391	49.63	49.99	44.72	8,300	11,200	-0.2
23/02/2022	49.63	5,504,330	47.21	50.98	42.72	3,600	1,900	0.1
22/02/2022	47.21	14,956,046	52.41	52.69	47.21	37,600	3,800	2.3
21/02/2022	52.41	5,582,032	50.91	55.26	50.91	1,200	500	0.1
18/02/2022	50.91	5,756,266	47.42	51.98	45.22	100	1,000	-0.1
17/02/2022	47.42	6,319,033	47.64	51.91	46.28	6,000	3,200	0.2
16/02/2022	47.64	6,304,829	43.36	47.64	43.58	2,000	1,700	0.0
15/02/2022	43.36	4,230,967	41.66	44.36	41.30	1,100	60,000	-3.6
14/02/2022	41.66	5,591,849	39.52	43.08	36.32	200	450	-0.0
11/02/2022	39.52	4,632,485	43.29	44.15	39.16	2,300	1,400	0.0
10/02/2022	43.29	5,510,922	39.38	43.29	40.66	1,100	2,000	-0.1
09/02/2022	39.38	9,170,327	35.82	39.38	32.26	1,100	11,900	-0.5
08/02/2022	35.82	6,916,337	39.73	39.80	35.82	68,300	4,000	3.2
07/02/2022	39.73	4,895,488	44.15	46.36	39.73	2,400	117,800	-6.6
28/01/2022	44.15	6,641,804	44.15	45.15	39.88	1,500	4,300	-0.2
27/01/2022	44.15	5,729,606	48.78	50.56	43.93	2,500	5,100	-0.2
26/01/2022	48.78	5,969,069	44.65	49.06	44.86	6,300	10,500	-0.3
25/01/2022	44.65	7,706,226	40.59	44.65	36.89	74,500	200	4.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	0.20	1.36%	88,998,000	-168,711	-2.1	14.50 15.40 14.80
2 tháng (2024-09-16)	-0.10	-0.67%	183,546,900	-242,334	-2.8	14.50 16.10 14.80
3 tháng (2024-08-16)	-0.20	-1.32%	315,362,600	553,965	9.3	14.50 16.90 14.80
6 tháng (2024-05-20)	-3.39	-18.52%	611,854,700	-1,904,328	-35.2	13.40 18.29 14.80
12 tháng (2023-11-20)	-6.91	-31.68%	1,976,168,750	189,965	20.1	13.40 22.76 14.80
24 tháng (2022-11-25)	5.07	51.63%	4,391,593,132	7,976,552	218.3	9.83 27.05 14.80
36 tháng (2021-11-30)	-13.94	-48.33%	5,805,823,752	-25,864,978	-1,854.3	5.77 65.87 14.80
60 tháng (2019-12-11)	8.63	137.78%	7,365,298,778	-31,797,007	-2,161.5	4.20 65.87 14.80

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH