Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/09/2015	5.37	938,900	5.37	5.44	5.35	61,610	5,060	2.1
03/09/2015	5.37	1,873,450	5.60	5.60	5.32	3,390	0	0.1
01/09/2015	5.60	981,400	5.73	5.74	5.55	0	13,900	-0.5
31/08/2015	5.73	1,415,350	5.71	5.81	5.70	116,300	1,200	4.6
28/08/2015	5.71	2,613,760	5.44	5.77	5.44	197,010	60,560	5.4
27/08/2015	5.44	1,096,620	5.42	5.50	5.41	14,870	4,000	0.4
26/08/2015	5.42	976,650	5.19	5.48	5.21	10,140	0	0.4
25/08/2015	5.19	1,610,310	5.22	5.34	5.08	2,750	27,000	-0.9
24/08/2015	5.22	2,140,650	5.61	5.61	5.22	8,670	121,750	-4.1
21/08/2015	5.61	1,580,540	5.61	5.61	5.40	2,220	0	0.1
20/08/2015	5.61	2,011,940	5.87	5.94	5.61	3,710	177,380	-7.0
19/08/2015	5.87	2,108,120	5.51	5.87	5.44	0	15,380	-0.6
18/08/2015	5.51	858,770	5.54	5.55	5.44	1,400	0	0.1
17/08/2015	5.54	1,081,670	5.61	5.61	5.40	4,300	1,500	0.1
14/08/2015	5.61	975,310	5.60	5.65	5.50	9,180	0	0.4
13/08/2015	5.60	1,487,910	5.55	5.67	5.50	300	8,300	-0.3
12/08/2015	5.55	1,770,190	5.50	5.60	5.41	8,380	2,000	0.2
11/08/2015	5.50	1,451,980	5.61	5.71	5.50	0	8,500	-0.3
10/08/2015	5.61	1,535,370	5.35	5.61	5.45	108,000	2,300	4.1
07/08/2015	5.35	961,010	5.25	5.41	5.22	10,000	0	0.4
06/08/2015	5.25	605,790	5.34	5.34	5.22	24,390	15,200	0.3
05/08/2015	5.34	660,930	5.25	5.38	5.25	181,530	0	6.7
04/08/2015	5.25	904,900	5.15	5.31	5.14	5,220	1,470	0.1
03/08/2015	5.15	998,230	5.32	5.32	5.11	5,200	116,890	-4.0
31/07/2015	5.32	552,220	5.35	5.44	5.32	4,500	0	0.2
30/07/2015	5.35	724,330	5.40	5.41	5.34	4,500	70,000	-2.4
29/07/2015	5.40	769,670	5.50	5.54	5.40	9,500	20,240	-0.4
28/07/2015	5.50	695,220	5.58	5.64	5.50	11,000	15,000	-0.2
27/07/2015	5.58	1,434,230	5.38	5.68	5.42	1,000	1,600	-0.0
24/07/2015	5.38	805,920	5.28	5.42	5.25	250	0	0.0
23/07/2015	5.28	758,530	5.27	5.35	5.25	9,520	0	0.4
22/07/2015	5.27	599,530	5.17	5.30	5.11	12,300	0	0.4
21/07/2015	5.17	3,110,160	5.50	5.50	5.12	15,100	140,000	-4.5
20/07/2015	5.50	652,750	5.45	5.50	5.37	8,220	0	0.3
17/07/2015	5.45	442,420	5.53	5.54	5.45	10,000	9,500	0.0
16/07/2015	5.53	604,550	5.45	5.54	5.41	7,000	0	0.3

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 (2025-11-05)	-0.05	-0.22%	164,754,600	-13,683,200	-312.7	21.90 23.05 22.85
2 tháng (2025-10-06)	-4.85	-17.41%	428,618,800	-18,296,400	-432.7	21.90 27.85 22.85
3 tháng (2025-09-08)	-4.50	-16.36%	610,690,900	-36,708,400	-930.5	21.90 27.90 22.85
6 tháng (2025-06-09)	2.69	13.23%	1,708,570,400	-36,035,219	-1,071.8	20.11 29.70 22.85
12 tháng (2024-12-10)	0.18	0.78%	2,887,323,700	-81,347,361	-2,384.7	18.63 29.70 22.85
24 tháng (2023-12-18)	6.68	40.93%	4,920,676,100	-70,155,778	-2,076.8	16.32 29.70 22.85
36 tháng (2022-12-21)	11.67	103.05%	6,346,121,000	-75,695,897	-2,383.5	10.10 29.70 22.85
60 tháng (2020-12-31)	11.14	93.99%	8,982,615,110	-96,671,724	-3,423.1	7.88 29.70 22.85

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH