Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	23.15	28,545,700	22.94	23.54	22.85	27,800	4,408,144	0
15/04/2026	23.15	33,493,000	22.50	23.37	22.50	23,600	500,316	0
14/04/2026	22.37	11,570,600	22.55	22.68	22.16	201,600	1,053,370	0
13/04/2026	22.33	19,506,800	21.56	22.63	21.43	1,419,400	183,199	0
10/04/2026	21.81	12,509,900	21.90	22.20	21.56	130,200	214,100	0
09/04/2026	21.73	11,729,800	21.60	21.99	21.30	61,100	39,400	0
08/04/2026	21.90	30,192,700	21.56	22.33	21.17	388,800	1,548,300	0
07/04/2026	20.91	8,655,500	20.65	20.95	20.43	433,100	7,601	22.1
06/04/2026	20.69	16,203,000	20.69	21.04	20.26	3,157,500	69,700	74.6
03/04/2026	20.82	26,829,100	20.52	21.21	20.39	3,233,100	326,800	69.4
02/04/2026	20.35	13,654,800	20.00	20.61	19.92	632,700	141,600	12.0
01/04/2026	20.26	19,337,400	19.92	20.52	19.87	27,700	406,800	-8.6
31/03/2026	19.57	11,220,200	19.40	19.87	19.23	447,300	505,500	-1.4
30/03/2026	19.23	11,841,700	18.54	19.36	18.54	891,900	395,100	10.8
27/03/2026	19.18	11,310,100	18.80	19.49	18.62	891,900	395,100	10.8
26/03/2026	18.75	17,367,100	18.28	18.97	18.15	2,554,000	512,000	43.7
25/03/2026	18.19	15,099,500	17.50	18.19	17.37	170,900	100	3.4
24/03/2026	17.03	7,020,100	16.99	17.42	16.81	1,045,400	1,448,900	-8.4
23/03/2026	16.47	16,839,400	17.46	17.55	16.47	1,045,400	1,448,900	-8.4
20/03/2026	17.68	6,673,900	17.85	18.06	17.68	499,600	1,040,100	-11.2
19/03/2026	17.72	12,828,900	18.19	18.24	17.68	515,800	47,800	10.0
18/03/2026	18.49	8,356,300	18.88	18.97	18.24	128,200	30,400	2.2
17/03/2026	18.84	7,210,600	19.06	19.31	18.84	122,400	83,600	0.8
16/03/2026	18.75	4,880,600	18.84	19.23	18.62	48,800	127,600	-1.7
13/03/2026	18.67	8,326,600	18.71	19.06	18.58	48,800	127,600	-1.7
12/03/2026	18.93	8,759,200	19.23	19.44	18.88	6,600	169,900	-3.7
11/03/2026	19.53	9,581,100	19.01	19.79	18.84	657,100	221,100	9.8
10/03/2026	18.97	19,269,400	19.40	19.40	18.67	115,400	416,500	-6.5
09/03/2026	18.75	12,429,000	18.75	18.97	18.75	115,400	416,500	-6.5
06/03/2026	20.13	17,439,700	21.04	21.04	20.00	763,600	2,592,000	-44.0
05/03/2026	21.12	24,647,000	21.56	22.20	21.12	264,100	547,000	-7.1
04/03/2026	21.21	22,574,400	20.61	21.38	20.09	3,233,100	326,800	69.4
03/03/2026	20.61	14,779,800	20.18	20.95	20.18	493,000	106,000	9.2
02/03/2026	20.13	15,653,500	19.83	20.78	19.83	659,600	529,600	3.1
27/02/2026	20.91	10,392,300	20.82	21.17	20.65	1,644,400	481,500	28.2
26/02/2026	20.82	7,110,200	20.87	21.08	20.61	83,800	347,000	-6.4
25/02/2026	20.82	11,183,800	20.74	21.30	20.65	1,800	223,200	-5.4
24/02/2026	20.78	12,899,200	20.52	21.00	20.43	603,100	100,200	12.1
23/02/2026	20.61	5,919,100	20.56	20.61	20.35	392,700	35,500	8.5
13/02/2026	20.35	6,568,400	20.05	20.61	20.00	1,165,800	176,800	23.2
12/02/2026	20.09	3,260,400	20.26	20.31	20.09	6,900	90,800	-2.0
11/02/2026	20.18	7,222,900	19.83	20.31	19.74	220,600	334,100	-2.6
10/02/2026	19.66	4,437,500	19.74	19.87	19.57	662,300	174,100	11.2
09/02/2026	19.74	3,948,100	19.62	19.96	19.53	273,600	325,700	-1.2
06/02/2026	19.40	10,291,300	19.79	19.87	19.40	273,600	325,700	-1.2
05/02/2026: Cổ tức tiền mặt tỉ lệ: 4%
05/02/2026	19.96	7,571,500	20.52	20.52	19.96	303,300	656,200	-8.4
04/02/2026	20.43	12,850,600	20.48	21.03	20.31	632,700	141,600	12.0
03/02/2026	20.27	12,453,000	20.18	20.56	20.05	659,600	529,600	3.1
02/02/2026	20.10	10,921,000	20.01	20.31	19.71	937,800	648,300	6.9
30/01/2026	19.97	10,281,500	20.10	20.18	19.93	193,900	307,700	-2.7
29/01/2026	20.01	8,057,900	19.88	20.27	19.88	540,500	1,163,200	-14.8
28/01/2026	19.88	9,153,000	19.84	20.01	19.63	549,700	1,497,300	-22.2
27/01/2026	19.80	13,051,800	19.46	20.14	19.33	275,400	433,600	-3.7
26/01/2026	19.42	18,567,000	19.93	20.31	19.21	1,047,500	1,100,400	-1.7
23/01/2026	20.05	16,200,900	20.27	20.65	19.97	468,800	1,806,300	-32.1
22/01/2026	20.05	17,603,600	20.35	20.48	19.97	433,800	1,793,000	-32.5
21/01/2026	20.14	78,387,800	20.60	20.69	20.14	1,535,700	5,097,500	-84.9
20/01/2026	21.62	24,235,100	22.13	22.43	21.62	2,129,900	3,832,000	-45.1
19/01/2026	21.96	22,972,800	22.51	22.55	21.92	6,900	5,083,000	-133.6
16/01/2026	22.47	32,554,100	22.05	23.32	21.71	2,632,500	1,166,200	37.8
15/01/2026	22.09	32,267,000	22.47	22.94	22.09	886,600	1,772,900	-23.8
14/01/2026	22.47	39,610,400	21.71	22.47	21.62	4,538,400	832,100	95.7
13/01/2026	21.62	53,751,500	21.79	21.88	21.41	2,078,400	389,800	43.2
12/01/2026	20.48	23,784,800	19.71	20.48	19.67	1,853,000	74,200	42.1
09/01/2026	19.16	9,068,900	19.21	19.37	18.99	1,010,300	308,100	15.8
08/01/2026	19.08	11,682,400	18.91	19.50	18.91	116,900	79,700	0.8
07/01/2026	18.87	5,999,100	18.57	18.95	18.53	20,600	400,100	-8.4
06/01/2026	18.44	7,288,600	18.48	18.65	18.06	97,300	16,300	1.8
05/01/2026	18.44	9,130,100	19.04	19.12	18.06	181,400	7,400	3.8
31/12/2025	18.99	5,472,800	19.25	19.33	18.99	27,700	406,800	-8.6
30/12/2025	19.25	3,418,600	19.33	19.42	19.16	22,200	443,600	-9.6
29/12/2025	19.29	4,177,500	19.50	19.50	19.25	151,800	392,400	-5.5
26/12/2025	19.42	12,134,900	19.33	19.59	18.95	428,500	60,000	8.4
25/12/2025	19.42	7,768,400	19.71	19.93	19.42	7,100	174,000	-3.9
24/12/2025	19.71	8,551,700	19.42	19.84	19.33	464,500	701,400	-5.5
23/12/2025	19.50	12,389,800	19.93	20.05	19.37	15,400	881,700	-20.0
22/12/2025	19.76	8,120,400	19.71	19.97	19.54	82,300	687,900	-14.1
19/12/2025	19.59	8,597,600	19.42	19.76	19.42	158,000	975,100	-18.9
18/12/2025	19.50	4,771,600	19.42	19.63	19.33	200	1,024,100	-23.5
17/12/2025	19.50	6,094,600	19.84	19.88	19.42	25,300	1,023,400	-23.1
16/12/2025	19.84	13,301,700	19.29	20.18	18.95	933,500	574,600	8.4
15/12/2025	19.21	7,624,600	18.99	19.33	18.95	1,378,200	132,500	28.0
12/12/2025	18.95	11,605,100	19.42	19.67	18.91	1,534,200	472,400	24.2
11/12/2025	19.46	7,137,400	19.59	19.80	19.42	168,400	223,800	-1.3
10/12/2025	19.54	7,888,000	19.50	19.71	19.42	144,700	37,000	2.5
09/12/2025	19.42	13,656,800	19.21	19.63	18.82	721,100	1,303,700	-13.0
08/12/2025	19.08	6,436,800	19.42	19.50	19.08	213,400	303,100	-2.0
05/12/2025	19.37	7,354,200	19.59	19.59	19.33	34,800	423,100	-8.9
04/12/2025	19.50	10,588,600	19.33	19.59	19.29	150,400	173,300	-0.5
03/12/2025	19.25	5,687,700	18.99	19.25	18.91	147,600	140,800	0.2
02/12/2025	18.91	7,069,200	18.78	19.08	18.65	658,600	1,466,900	-17.9
01/12/2025	18.74	3,749,500	18.91	18.99	18.74	270,500	431,500	-3.6
28/11/2025	18.78	4,647,700	19.04	19.16	18.78	83,500	248,700	-3.7
27/11/2025	19.04	5,295,400	19.33	19.37	18.99	54,400	1,128,900	-24.3
26/11/2025	19.25	7,296,200	18.82	19.50	18.82	591,800	1,301,300	-16.1
25/11/2025	18.78	7,600,900	19.21	19.29	18.70	316,700	346,900	-0.7
24/11/2025	19.12	4,541,500	19.21	19.33	19.12	188,400	770,300	-13.2
21/11/2025	19.08	5,656,500	19.08	19.21	18.95	192,400	192,200	0.0
20/11/2025	19.21	4,931,200	19.21	19.37	19.08	75,800	440,100	-8.3
19/11/2025	19.21	8,048,400	19.33	19.46	19.08	44,400	512,600	-10.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.15	0.57%	74,257,400	6,171,565	0	24.85 26.50 25.50
2 tháng (2026-07-13)	2.50	10.52%	204,902,600	4,591,339	0	23.28 26.50 25.50
3 tháng (2026-06-15)	2.63	11.12%	290,376,100	6,745,929	0	23.19 26.50 25.50
6 tháng (2026-03-16)	7.55	40.24%	978,957,300	5,590,077	220.2	16.47 26.50 25.50
12 tháng (2025-09-16)	3.07	13.20%	2,387,950,800	-32,130,523	-720.7	16.47 26.50 25.50
24 tháng (2024-09-23)	6.36	31.89%	5,222,427,300	-83,910,472	-2,365.8	15.79 26.50 25.50
36 tháng (2023-09-27)	12.24	87.04%	7,101,025,400	-82,855,501	-2,377.6	10.89 26.50 25.50
60 tháng (2021-10-07)	10.28	64.18%	9,825,082,200	-97,423,555	-3,352.5	6.68 26.50 25.50

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH