Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2016	4.63	382,410	4.66	4.69	4.62	200	88,520	-2.9
11/03/2016	4.66	509,330	4.73	4.74	4.64	0	3,500	-0.1
10/03/2016	4.73	1,122,780	4.53	4.73	4.53	2,000	49,000	-1.5
09/03/2016	4.53	370,340	4.50	4.59	4.49	0	6,770	-0.2
08/03/2016	4.50	497,910	4.56	4.60	4.50	230	0	0.0
07/03/2016	4.56	659,300	4.59	4.70	4.56	0	0	0
04/03/2016	4.59	484,880	4.60	4.63	4.56	31,000	2,000	0.9
03/03/2016	4.60	734,190	4.66	4.72	4.56	0	0	0
02/03/2016	4.66	727,680	4.64	4.77	4.66	0	0	0
01/03/2016	4.64	781,920	4.64	4.72	4.60	2,000	0	0.1
29/02/2016	4.64	793,220	4.60	4.73	4.59	0	0	0
26/02/2016	4.60	1,048,840	4.44	4.62	4.46	58,000	53,070	0.2
25/02/2016	4.44	1,125,940	4.60	4.62	4.43	0	20,000	-0.6
24/02/2016	4.60	1,029,490	4.31	4.60	4.27	0	0	0
23/02/2016	4.31	1,193,030	4.21	4.40	4.24	0	0	0
22/02/2016	4.21	1,585,290	3.94	4.21	3.94	0	18,150	-0.5
19/02/2016	3.94	167,560	3.98	4.00	3.94	4,000	0	0.1
18/02/2016	3.98	292,550	3.97	4.00	3.97	0	0	0
17/02/2016	3.97	449,510	3.97	4.01	3.95	0	0	0
16/02/2016	3.97	262,450	3.95	4.00	3.95	0	0	0
15/02/2016	3.95	117,400	4.01	4.01	3.94	20,000	24,010	-0.1
05/02/2016	4.01	228,470	3.95	4.04	3.97	400	0	0.0
04/02/2016	3.95	132,780	3.98	4.01	3.95	0	0	0
03/02/2016	3.98	104,030	3.92	4.00	3.87	0	0	0
02/02/2016	3.92	229,960	3.97	3.97	3.92	0	400	-0.0
01/02/2016	3.97	231,320	4.00	4.07	3.97	0	0	0
29/01/2016	4.00	303,080	3.97	4.03	3.95	0	0	0
28/01/2016	3.97	294,280	4.03	4.05	3.97	3,750	0	0.1
27/01/2016	4.03	373,870	3.95	4.05	4.01	200	0	0.0
26/01/2016	3.95	509,110	4.07	4.07	3.95	3,000	0	0.1
25/01/2016	4.07	767,660	3.81	4.07	3.81	400	2,000	-0.0
22/01/2016	3.81	450,170	3.72	3.84	3.69	0	0	0
21/01/2016	3.72	542,850	3.81	3.82	3.67	1,080	50	0.0
20/01/2016	3.81	301,330	3.88	3.92	3.81	0	0	0
19/01/2016	3.88	418,270	3.71	3.88	3.74	70	0	0.0
18/01/2016	3.71	742,600	3.91	3.91	3.65	61,500	0	1.6
15/01/2016	3.91	340,440	3.95	4.01	3.88	50,000	2,950	1.3
14/01/2016	3.95	428,860	4.03	4.03	3.88	0	3,500	-0.1
13/01/2016	4.03	656,000	4.07	4.18	4.03	0	17,450	-0.5
12/01/2016	4.07	517,320	3.82	4.07	3.82	50	94,040	-2.6
11/01/2016	3.82	285,910	3.78	3.84	3.75	3,500	0	0.1
08/01/2016	3.78	544,000	3.90	3.90	3.72	35,645	35,475	0.0
07/01/2016	3.90	704,050	4.17	4.17	3.90	100,300	100,000	0.0
06/01/2016	4.17	550,560	4.24	4.24	4.13	0	0	0
05/01/2016	4.24	341,990	4.31	4.31	4.24	0	3,720	-0.1
04/01/2016	4.31	242,690	4.43	4.44	4.31	6,600	300	0.2
31/12/2015	4.43	164,230	4.44	4.46	4.39	0	0	0
30/12/2015	4.44	292,580	4.41	4.50	4.44	2,400	0	0.1
29/12/2015	4.41	236,790	4.30	4.46	4.30	0	0	0
28/12/2015	4.30	195,800	4.27	4.31	4.28	200	0	0.0
25/12/2015	4.27	302,620	4.34	4.36	4.27	800	0	0.0
24/12/2015	4.34	72,040	4.36	4.39	4.34	0	3,000	-0.1
23/12/2015	4.36	287,580	4.40	4.44	4.33	0	6,000	-0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015	4.40	215,720	4.49	4.54	4.40	50	0	0.0
21/12/2015	4.49	98,690	4.51	4.53	4.46	204,033	204,033	0
18/12/2015	4.51	211,510	4.56	4.57	4.51	0	1,000	-0.0
17/12/2015	4.56	196,650	4.53	4.60	4.54	27,820	0	0.9
16/12/2015	4.53	281,020	4.51	4.56	4.53	0	50	-0.0
15/12/2015	4.51	175,920	4.44	4.53	4.44	1,000	0	0.0
14/12/2015	4.44	91,760	4.41	4.44	4.41	0	0	0
11/12/2015	4.41	202,770	4.41	4.47	4.39	0	25,000	-0.8
10/12/2015	4.41	244,490	4.44	4.50	4.41	0	0	0
09/12/2015	4.44	168,540	4.54	4.57	4.44	100	2,000	-0.1
08/12/2015	4.54	226,750	4.47	4.57	4.43	0	1,820	-0.1
07/12/2015	4.47	154,900	4.53	4.57	4.47	20,580	0	0.7
04/12/2015	4.53	187,850	4.56	4.57	4.51	0	0	0
03/12/2015	4.56	467,880	4.53	4.63	4.51	3,920	100	0.1
02/12/2015	4.53	274,820	4.49	4.60	4.47	0	0	0
01/12/2015	4.49	230,310	4.49	4.57	4.46	1,250	0	0.0
30/11/2015	4.49	552,200	4.63	4.63	4.49	50	20,000	-0.6
27/11/2015	4.63	550,870	4.77	4.78	4.63	2,000	0	0.1
26/11/2015	4.77	384,070	4.88	4.90	4.75	0	0	0
25/11/2015	4.88	205,540	4.91	4.91	4.83	1,220	2,000	-0.0
24/11/2015	4.91	312,270	4.92	4.97	4.87	0	3,800	-0.1
23/11/2015	4.92	881,870	4.81	4.98	4.83	0	2,000	-0.1
20/11/2015	4.81	315,360	4.78	4.81	4.77	2,000	0	0.1
19/11/2015	4.78	243,650	4.84	4.85	4.78	310	0	0.0
18/11/2015	4.84	225,630	4.88	4.90	4.84	8,470	0	0.3
17/11/2015	4.88	153,080	4.87	4.92	4.87	0	0	0
16/11/2015	4.87	200,030	4.85	4.94	4.85	0	0	0
13/11/2015	4.85	416,290	4.80	4.90	4.80	253,322	253,322	0
12/11/2015	4.80	648,270	4.90	4.90	4.77	0	12,000	-0.4
11/11/2015	4.90	333,060	4.92	4.97	4.88	0	0	0
10/11/2015	4.92	286,790	5.00	5.02	4.92	76,400	0	2.7
09/11/2015	5.00	205,270	5.02	5.04	5.00	0	0	0
06/11/2015	5.02	316,240	5.05	5.09	5.02	58,670	0	2.1
05/11/2015	5.05	147,830	5.04	5.08	5.02	0	0	0
04/11/2015	5.04	364,570	5.07	5.15	5.04	15,000	76,400	-2.2
03/11/2015	5.07	268,670	5.04	5.09	5.01	0	0	0
02/11/2015	5.04	337,900	5.07	5.08	5.02	6,540	58,670	-1.9
30/10/2015	5.07	482,370	5.12	5.16	5.07	370,000	370,000	0
29/10/2015	5.12	405,940	5.04	5.16	5.04	0	15,000	-0.5
28/10/2015	5.04	510,030	5.11	5.14	5.02	2,060	0	0.1
27/10/2015	5.11	293,310	5.11	5.15	5.09	3,000	3,300	-0.0
26/10/2015	5.11	511,190	5.18	5.18	5.11	1,000	2,300	-0.0
23/10/2015	5.18	437,750	5.24	5.24	5.16	0	0	0
22/10/2015	5.24	610,780	5.08	5.24	5.07	17,620	3,000	0.5
21/10/2015	5.08	1,510,410	5.18	5.18	5.08	360	3,000	-0.1
20/10/2015	5.18	897,450	5.24	5.24	5.15	4,140	1,000	0.1
19/10/2015	5.24	1,380,880	5.32	5.32	5.24	2,500	0	0.1

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 (2026-02-23)	-2.05	-8.58%	213,055,500	2,402,100	58.1	21.45 24.60 21.45
2 tháng (2026-01-19)	-3.62	-14.21%	511,091,600	-10,796,500	-274.2	21.45 25.47 21.45
3 tháng (2025-12-18)	-0.77	-3.40%	811,631,800	-6,817,200	-166.6	21.39 26.06 21.45
6 tháng (2025-09-19)	-4.36	-16.63%	1,393,597,600	-32,827,400	-806.7	21.39 27.39 21.45
12 tháng (2025-03-24)	-3.19	-12.74%	3,229,654,600	-78,658,512	-2,278.8	18.32 29.21 21.45
24 tháng (2024-03-28)	-0.55	-2.44%	5,233,524,200	-80,753,970	-2,330.0	17.47 29.21 21.45
36 tháng (2023-04-03)	8.58	64.69%	6,904,086,500	-101,522,138	-2,983.7	12.45 29.21 21.45
60 tháng (2021-04-13)	9.52	77.24%	9,554,598,900	-100,443,024	-3,523.3	7.74 29.21 21.45

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH