Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	4.14	767,660	3.87	4.14	3.87	400	2,000	-0.0
22/01/2016	3.87	450,170	3.79	3.90	3.76	0	0	0
21/01/2016	3.79	542,850	3.87	3.89	3.73	1,080	50	0.0
20/01/2016	3.87	301,330	3.95	3.99	3.87	0	0	0
19/01/2016	3.95	418,270	3.77	3.95	3.80	70	0	0.0
18/01/2016	3.77	742,600	3.98	3.98	3.71	61,500	0	1.6
15/01/2016	3.98	340,440	4.02	4.08	3.95	50,000	2,950	1.3
14/01/2016	4.02	428,860	4.09	4.09	3.95	0	3,500	-0.1
13/01/2016	4.09	656,000	4.14	4.25	4.09	0	17,450	-0.5
12/01/2016	4.14	517,320	3.89	4.14	3.89	50	94,040	-2.6
11/01/2016	3.89	285,910	3.85	3.90	3.82	3,500	0	0.1
08/01/2016	3.85	544,000	3.96	3.96	3.79	35,645	35,475	0.0
07/01/2016	3.96	704,050	4.24	4.24	3.96	100,300	100,000	0.0
06/01/2016	4.24	550,560	4.31	4.31	4.20	0	0	0
05/01/2016	4.31	341,990	4.39	4.39	4.31	0	3,720	-0.1
04/01/2016	4.39	242,690	4.50	4.52	4.39	6,600	300	0.2
31/12/2015	4.50	164,230	4.52	4.53	4.46	0	0	0
30/12/2015	4.52	292,580	4.49	4.58	4.52	2,400	0	0.1
29/12/2015	4.49	236,790	4.37	4.53	4.37	0	0	0
28/12/2015	4.37	195,800	4.34	4.39	4.36	200	0	0.0
25/12/2015	4.34	302,620	4.42	4.43	4.34	800	0	0.0
24/12/2015	4.42	72,040	4.43	4.46	4.42	0	3,000	-0.1
23/12/2015	4.43	287,580	4.47	4.52	4.40	0	6,000	-0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015	4.47	215,720	4.56	4.62	4.47	50	0	0.0
21/12/2015	4.56	98,690	4.59	4.60	4.53	204,033	204,033	0
18/12/2015	4.59	211,510	4.63	4.65	4.59	0	1,000	-0.0
17/12/2015	4.63	196,650	4.60	4.68	4.62	27,820	0	0.9
16/12/2015	4.60	281,020	4.59	4.63	4.60	0	50	-0.0
15/12/2015	4.59	175,920	4.52	4.60	4.52	1,000	0	0.0
14/12/2015	4.52	91,760	4.49	4.52	4.49	0	0	0
11/12/2015	4.49	202,770	4.49	4.55	4.46	0	25,000	-0.8
10/12/2015	4.49	244,490	4.52	4.58	4.49	0	0	0
09/12/2015	4.52	168,540	4.62	4.65	4.52	100	2,000	-0.1
08/12/2015	4.62	226,750	4.55	4.65	4.50	0	1,820	-0.1
07/12/2015	4.55	154,900	4.60	4.65	4.55	20,580	0	0.7
04/12/2015	4.60	187,850	4.63	4.65	4.59	0	0	0
03/12/2015	4.63	467,880	4.60	4.71	4.59	3,920	100	0.1
02/12/2015	4.60	274,820	4.56	4.68	4.55	0	0	0
01/12/2015	4.56	230,310	4.56	4.65	4.53	1,250	0	0.0
30/11/2015	4.56	552,200	4.71	4.71	4.56	50	20,000	-0.6
27/11/2015	4.71	550,870	4.85	4.86	4.71	2,000	0	0.1
26/11/2015	4.85	384,070	4.96	4.98	4.83	0	0	0
25/11/2015	4.96	205,540	4.99	4.99	4.91	1,220	2,000	-0.0
24/11/2015	4.99	312,270	5.01	5.05	4.95	0	3,800	-0.1
23/11/2015	5.01	881,870	4.89	5.07	4.91	0	2,000	-0.1
20/11/2015	4.89	315,360	4.86	4.89	4.85	2,000	0	0.1
19/11/2015	4.86	243,650	4.92	4.94	4.86	310	0	0.0
18/11/2015	4.92	225,630	4.96	4.98	4.92	8,470	0	0.3
17/11/2015	4.96	153,080	4.95	5.01	4.95	0	0	0
16/11/2015	4.95	200,030	4.94	5.02	4.94	0	0	0
13/11/2015	4.94	416,290	4.88	4.98	4.88	253,322	253,322	0
12/11/2015	4.88	648,270	4.98	4.98	4.85	0	12,000	-0.4
11/11/2015	4.98	333,060	5.01	5.05	4.96	0	0	0
10/11/2015	5.01	286,790	5.08	5.11	5.01	76,400	0	2.7
09/11/2015	5.08	205,270	5.11	5.12	5.08	0	0	0
06/11/2015	5.11	316,240	5.14	5.18	5.11	58,670	0	2.1
05/11/2015	5.14	147,830	5.12	5.17	5.11	0	0	0
04/11/2015	5.12	364,570	5.15	5.24	5.12	15,000	76,400	-2.2
03/11/2015	5.15	268,670	5.12	5.18	5.09	0	0	0
02/11/2015	5.12	337,900	5.15	5.17	5.11	6,540	58,670	-1.9
30/10/2015	5.15	482,370	5.21	5.25	5.15	370,000	370,000	0
29/10/2015	5.21	405,940	5.12	5.25	5.12	0	15,000	-0.5
28/10/2015	5.12	510,030	5.19	5.22	5.11	2,060	0	0.1
27/10/2015	5.19	293,310	5.19	5.24	5.18	3,000	3,300	-0.0
26/10/2015	5.19	511,190	5.27	5.27	5.19	1,000	2,300	-0.0
23/10/2015	5.27	437,750	5.32	5.32	5.25	0	0	0
22/10/2015	5.32	610,780	5.17	5.32	5.15	17,620	3,000	0.5
21/10/2015	5.17	1,510,410	5.27	5.27	5.17	360	3,000	-0.1
20/10/2015	5.27	897,450	5.32	5.32	5.24	4,140	1,000	0.1
19/10/2015	5.32	1,380,880	5.41	5.41	5.32	2,500	0	0.1
16/10/2015	5.41	531,060	5.47	5.53	5.41	112,380	130,000	-0.7
15/10/2015	5.47	463,020	5.48	5.50	5.45	0	0	0
14/10/2015	5.48	600,150	5.48	5.54	5.47	153,040	2,000	5.8
13/10/2015	5.48	768,010	5.53	5.54	5.45	3,570	5,000	-0.1
12/10/2015	5.53	1,901,730	5.40	5.58	5.41	9,740	0	0.4
09/10/2015	5.40	742,860	5.40	5.45	5.38	1,400	0	0.1
08/10/2015	5.40	628,300	5.34	5.44	5.34	0	0	0
07/10/2015	5.34	1,009,100	5.50	5.50	5.34	137,130	0	5.2
06/10/2015	5.50	1,292,010	5.25	5.51	5.31	22,700	164,600	-5.3
05/10/2015	5.25	443,490	5.18	5.30	5.18	1,670	3,150	-0.1
02/10/2015	5.18	202,460	5.22	5.25	5.18	0	0	0
01/10/2015	5.22	415,830	5.21	5.30	5.22	156,420	0	5.7
30/09/2015	5.21	301,790	5.21	5.25	5.21	2,500	158,500	-5.7
29/09/2015	5.21	536,340	5.25	5.25	5.17	370	3,000	-0.1
28/09/2015	5.25	251,880	5.28	5.32	5.24	1,500	0	0.1
25/09/2015	5.28	619,020	5.34	5.35	5.25	10,000	156,420	-5.4
24/09/2015	5.34	359,910	5.34	5.38	5.32	14,520	2,500	0.4
23/09/2015	5.34	443,390	5.35	5.37	5.32	480	0	0.0
22/09/2015	5.35	362,280	5.40	5.42	5.34	3,100	1,800	0.0
21/09/2015	5.40	504,460	5.32	5.42	5.30	5,500	3,000	0.1
18/09/2015	5.32	565,420	5.19	5.35	5.28	2,500	21,000	-0.7
17/09/2015	5.19	293,670	5.19	5.25	5.19	2,560	1,000	0.1
16/09/2015	5.19	457,090	5.21	5.27	5.19	4,140	0	0.2
15/09/2015	5.21	795,060	5.17	5.27	5.14	3,310	1,000	0.1
14/09/2015	5.17	805,230	5.31	5.32	5.17	1,200	5,690	-0.2
11/09/2015	5.31	555,930	5.38	5.41	5.31	50	7,040	-0.3
10/09/2015	5.38	706,580	5.40	5.47	5.34	5,000	4,140	0.0
09/09/2015	5.40	418,400	5.42	5.48	5.40	0	250	-0.0
08/09/2015	5.42	872,450	5.32	5.42	5.24	13,900	4,250	0.4
07/09/2015	5.32	644,840	5.37	5.44	5.30	1,200	0	0.0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.60	2.64%	429,224,800	-5,920,300	-148.5	21.75 26.50 23.45
2 tháng (2025-12-01)	1.25	5.66%	599,753,400	-9,593,900	-233.1	21.75 26.50 23.45
3 tháng (2025-10-30)	-0.20	-0.85%	790,183,500	-20,783,400	-489.5	21.75 26.50 23.45
6 tháng (2025-08-01)	-2.65	-10.19%	1,669,798,100	-46,206,300	-1,204.8	21.75 29.70 23.45
12 tháng (2025-02-03)	0.91	4.07%	3,251,934,800	-86,399,412	-2,493.0	18.63 29.70 23.45
24 tháng (2024-02-15)	2.89	14.11%	5,213,090,300	-88,296,021	-2,527.6	17.76 29.70 23.45
36 tháng (2023-02-13)	11.62	99%	6,774,810,800	-104,738,253	-3,072.3	11.73 29.70 23.45
60 tháng (2021-02-23)	12.17	108.92%	9,378,918,800	-104,690,224	-3,632.8	7.88 29.70 23.45

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH