Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2015	5.32	531,060	5.38	5.43	5.32	112,380	130,000	-0.7
15/10/2015	5.38	463,020	5.39	5.41	5.36	0	0	0
14/10/2015	5.39	600,150	5.39	5.45	5.38	153,040	2,000	5.8
13/10/2015	5.39	768,010	5.43	5.45	5.36	3,570	5,000	-0.1
12/10/2015	5.43	1,901,730	5.31	5.49	5.32	9,740	0	0.4
09/10/2015	5.31	742,860	5.31	5.36	5.29	1,400	0	0.1
08/10/2015	5.31	628,300	5.25	5.35	5.25	0	0	0
07/10/2015	5.25	1,009,100	5.41	5.41	5.25	137,130	0	5.2
06/10/2015	5.41	1,292,010	5.16	5.42	5.22	22,700	164,600	-5.3
05/10/2015	5.16	443,490	5.09	5.21	5.09	1,670	3,150	-0.1
02/10/2015	5.09	202,460	5.14	5.16	5.09	0	0	0
01/10/2015	5.14	415,830	5.12	5.21	5.14	156,420	0	5.7
30/09/2015	5.12	301,790	5.12	5.16	5.12	2,500	158,500	-5.7
29/09/2015	5.12	536,340	5.16	5.16	5.08	370	3,000	-0.1
28/09/2015	5.16	251,880	5.19	5.24	5.15	1,500	0	0.1
25/09/2015	5.19	619,020	5.25	5.26	5.16	10,000	156,420	-5.4
24/09/2015	5.25	359,910	5.25	5.29	5.24	14,520	2,500	0.4
23/09/2015	5.25	443,390	5.26	5.28	5.24	480	0	0.0
22/09/2015	5.26	362,280	5.31	5.33	5.25	3,100	1,800	0.0
21/09/2015	5.31	504,460	5.24	5.33	5.21	5,500	3,000	0.1
18/09/2015	5.24	565,420	5.11	5.26	5.19	2,500	21,000	-0.7
17/09/2015	5.11	293,670	5.11	5.16	5.11	2,560	1,000	0.1
16/09/2015	5.11	457,090	5.12	5.18	5.11	4,140	0	0.2
15/09/2015	5.12	795,060	5.08	5.18	5.05	3,310	1,000	0.1
14/09/2015	5.08	805,230	5.22	5.24	5.08	1,200	5,690	-0.2
11/09/2015	5.22	555,930	5.29	5.32	5.22	50	7,040	-0.3
10/09/2015	5.29	706,580	5.31	5.38	5.25	5,000	4,140	0.0
09/09/2015	5.31	418,400	5.33	5.39	5.31	0	250	-0.0
08/09/2015	5.33	872,450	5.24	5.33	5.15	13,900	4,250	0.4
07/09/2015	5.24	644,840	5.28	5.35	5.21	1,200	0	0.0
04/09/2015	5.28	938,900	5.28	5.35	5.26	61,610	5,060	2.1
03/09/2015	5.28	1,873,450	5.50	5.50	5.24	3,390	0	0.1
01/09/2015	5.50	981,400	5.63	5.65	5.46	0	13,900	-0.5
31/08/2015	5.63	1,415,350	5.62	5.72	5.60	116,300	1,200	4.6
28/08/2015	5.62	2,613,760	5.35	5.67	5.35	197,010	60,560	5.4
27/08/2015	5.35	1,096,620	5.33	5.41	5.32	14,870	4,000	0.4

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 (2026-05-20)	-1.15	-3.89%	106,907,200	-3,768,162	0	26.65 29.60 28.25
2 tháng (2026-04-20)	0.50	1.79%	319,593,200	-4,550,172	0	26.20 30 28.25
3 tháng (2026-03-23)	9.35	48.95%	666,707,500	-1,248,102	220.1	19.10 30 28.25
6 tháng (2025-12-22)	5.54	24.16%	1,492,829,200	-6,199,002	96.8	19.10 30 28.25
12 tháng (2025-06-24)	7.95	38.75%	3,191,485,700	-38,605,021	-880.1	19.10 30 28.25
24 tháng (2024-07-01)	8.63	43.51%	5,425,860,900	-83,899,588	-2,164.7	17.47 30 28.25
36 tháng (2023-07-05)	13.31	87.87%	7,214,292,700	-95,529,780	-2,568.9	12.63 30 28.25
60 tháng (2021-07-15)	10.18	55.68%	9,872,267,800	-105,799,134	-3,434.8	7.74 30 28.25

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH