Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2015	5.45	1,099,590	5.61	5.67	5.45	20,090	500	0.7
14/07/2015	5.61	1,106,730	5.64	5.73	5.55	88,930	0	3.5
13/07/2015	5.64	882,260	5.65	5.76	5.60	2,500	3,600	-0.0
10/07/2015	5.65	1,016,910	5.68	5.83	5.65	510	2,470	-0.1
09/07/2015	5.68	1,352,740	5.44	5.68	5.37	2,050	19,000	-0.6
08/07/2015	5.44	1,778,980	5.58	5.58	5.40	71,400	2,000	2.7
07/07/2015	5.58	1,052,400	5.65	5.67	5.57	0	133,360	-5.2
06/07/2015	5.65	1,374,780	5.65	5.71	5.57	49,900	1,700	1.9
03/07/2015	5.65	1,312,330	5.47	5.73	5.45	280	4,340	-0.2
02/07/2015	5.47	538,420	5.42	5.51	5.37	2,100	71,400	-2.6
01/07/2015	5.42	1,160,230	5.32	5.45	5.32	179,375	179,375	0
30/06/2015	5.32	1,349,720	5.44	5.45	5.30	8,540	49,900	-1.5
29/06/2015	5.44	903,170	5.27	5.50	5.28	33,560	0	1.2
26/06/2015	5.27	2,542,910	5.11	5.45	5.15	61,100	380	2.3
25/06/2015	5.11	947,720	5.04	5.12	5.01	3,000	2,000	0.0
24/06/2015	5.04	1,065,440	4.89	5.08	4.91	0	8,540	-0.3
23/06/2015	4.89	319,860	4.94	4.96	4.89	500	0	0.0
22/06/2015	4.94	636,630	4.85	4.95	4.82	48,500	0	1.7
19/06/2015	4.85	479,110	4.85	4.98	4.82	11,540	5,330	0.2
18/06/2015	4.85	684,900	4.83	4.92	4.83	350	4,670	-0.1
17/06/2015	4.83	779,900	4.91	4.94	4.82	11,710	0	0.4
16/06/2015	4.91	909,450	5.01	5.09	4.91	70	0	0.0
15/06/2015	5.01	503,230	5.08	5.11	4.99	50	0	0.0
12/06/2015	5.08	772,960	4.91	5.14	4.95	49,400	0	1.7
11/06/2015	4.91	824,910	4.89	5.01	4.91	176,320	159,600	0.6
10/06/2015	4.89	777,870	4.88	4.94	4.75	0	0	0
09/06/2015	4.88	758,440	4.89	4.95	4.76	0	700	-0.0
08/06/2015	4.89	988,390	4.91	5.11	4.89	0	1,050	-0.0
05/06/2015	4.91	2,220,450	4.59	4.91	4.55	0	224,050	-7.4
04/06/2015	4.59	358,030	4.56	4.66	4.55	0	700	-0.0
03/06/2015	4.56	534,600	4.48	4.63	4.46	0	0	0
02/06/2015	4.48	998,690	4.55	4.65	4.48	0	0	0
01/06/2015	4.55	692,640	4.55	4.63	4.53	192,750	0	6.1
29/05/2015	4.55	496,960	4.58	4.60	4.49	2,290	0	0.1
28/05/2015	4.58	1,186,100	4.46	4.72	4.46	0	0	0
27/05/2015	4.46	968,220	4.33	4.55	4.32	500	0	0.0
26/05/2015	4.33	684,540	4.40	4.43	4.27	0	115,040	-3.4
25/05/2015	4.40	474,040	4.33	4.46	4.32	0	80,000	-2.4
22/05/2015	4.33	648,240	4.16	4.39	4.27	0	0	0
21/05/2015	4.16	1,094,510	3.90	4.16	4.04	0	500	-0.0
20/05/2015	3.90	206,050	3.65	3.90	3.71	1,100	0	0.0
19/05/2015	3.65	161,790	3.67	3.71	3.61	200,000	200,000	0
18/05/2015	3.67	211,730	3.89	3.89	3.67	110,710	110,510	0.0
15/05/2015	3.89	180,730	3.99	4.01	3.89	500	0	0.0
14/05/2015	3.99	121,020	4.03	4.03	3.94	200	0	0.0
13/05/2015	4.03	185,950	4.10	4.10	3.99	0	500	-0.0
12/05/2015	4.10	46,520	4.14	4.14	4.07	0	0	0
11/05/2015	4.14	249,620	4.13	4.20	4.10	198,000	198,000	0
08/05/2015	4.13	218,660	4.01	4.16	4.03	0	1,500	-0.0
07/05/2015	4.01	97,810	4.04	4.07	3.97	90	0	0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015	4.04	301,900	4.13	4.24	4.03	40	0	0.0
05/05/2015	4.13	191,320	4.12	4.16	4.05	2,870	0	0.1
04/05/2015	4.12	766,420	4.28	4.28	4.12	0	0	0
27/04/2015	4.28	168,130	4.27	4.31	4.27	0	0	0
24/04/2015	4.27	119,780	4.20	4.28	4.23	0	0	0
23/04/2015	4.20	176,390	4.23	4.25	4.20	0	3,000	-0.1
22/04/2015	4.23	268,020	4.28	4.28	4.20	64,900	64,900	0
21/04/2015	4.28	152,920	4.35	4.35	4.28	376,830	376,830	0
20/04/2015	4.35	128,830	4.42	4.43	4.33	3,000	0	0.1
17/04/2015	4.42	477,450	4.32	4.46	4.31	10	0	0.0
16/04/2015	4.32	210,900	4.27	4.36	4.25	0	0	0
15/04/2015	4.27	170,800	4.27	4.29	4.21	0	0	0
14/04/2015	4.27	83,820	4.32	4.33	4.25	0	3,000	-0.1
13/04/2015	4.32	87,230	4.33	4.36	4.29	0	0	0
10/04/2015	4.33	251,660	4.29	4.39	4.28	72,050	72,050	0
09/04/2015	4.29	120,400	4.29	4.32	4.27	0	0	0
08/04/2015	4.29	68,650	4.29	4.31	4.27	0	0	0
07/04/2015	4.29	180,200	4.27	4.35	4.23	0	0	0
06/04/2015	4.27	155,320	4.32	4.32	4.25	0	0	0
03/04/2015	4.32	237,120	4.31	4.32	4.25	0	0	0
02/04/2015	4.31	220,360	4.23	4.32	4.17	0	0	0
01/04/2015	4.23	183,970	4.33	4.36	4.21	138,000	138,000	0
31/03/2015	4.33	136,620	4.31	4.40	4.31	0	0	0
30/03/2015	4.31	306,540	4.36	4.46	4.31	56,334	56,334	0
27/03/2015	4.36	88,480	4.36	4.39	4.32	0	0	0
26/03/2015	4.36	183,380	4.36	4.42	4.33	2,940	0	0.1
25/03/2015	4.36	135,800	4.33	4.36	4.29	1,000	0	0.0
24/03/2015	4.33	250,770	4.36	4.36	4.28	1,000	0	0.0
23/03/2015	4.36	206,850	4.46	4.46	4.36	0	0	0
20/03/2015	4.46	331,350	4.33	4.48	4.32	120	230	-0.0
19/03/2015	4.33	167,110	4.32	4.40	4.32	44,150	44,000	0.0
18/03/2015	4.32	174,440	4.38	4.39	4.32	100	0	0.0
17/03/2015	4.38	191,990	4.33	4.39	4.33	102,470	102,970	-0.0
16/03/2015	4.33	336,400	4.44	4.48	4.33	150,100	150,000	0.0
13/03/2015	4.44	242,720	4.52	4.52	4.44	70,000	70,000	0
12/03/2015	4.52	190,510	4.52	4.52	4.44	500	0	0.0
11/03/2015	4.52	106,390	4.52	4.55	4.47	0	0	0
10/03/2015	4.52	180,630	4.50	4.54	4.46	2,780	0	0.1
09/03/2015	4.50	228,540	4.62	4.62	4.50	0	0	0
06/03/2015	4.62	228,690	4.63	4.65	4.59	0	0	0
05/03/2015	4.63	461,700	4.61	4.69	4.61	0	90	-0.0
04/03/2015	4.61	641,630	4.43	4.62	4.44	75,000	75,000	0
03/03/2015	4.43	151,050	4.33	4.43	4.35	0	6,870	-0.2
02/03/2015	4.33	110,390	4.36	4.47	4.33	220,000	220,000	0
27/02/2015	4.36	167,930	4.40	4.43	4.36	50,000	0	1.6
26/02/2015	4.40	61,470	4.39	4.42	4.32	0	0	0
25/02/2015	4.39	114,320	4.44	4.46	4.38	0	0	0
24/02/2015	4.44	95,950	4.42	4.47	4.42	0	0	0
13/02/2015	4.42	187,490	4.44	4.47	4.39	0	50,000	-1.6
12/02/2015	4.44	132,610	4.42	4.50	4.43	0	0	0

Page:
<<
26
27
28
>>

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