Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/08/2015	5.33	976,650	5.11	5.39	5.12	10,140	0	0.4
25/08/2015	5.11	1,610,310	5.14	5.25	5.00	2,750	27,000	-0.9
24/08/2015	5.14	2,140,650	5.52	5.52	5.14	8,670	121,750	-4.1
21/08/2015	5.52	1,580,540	5.52	5.52	5.31	2,220	0	0.1
20/08/2015	5.52	2,011,940	5.77	5.84	5.52	3,710	177,380	-7.0
19/08/2015	5.77	2,108,120	5.42	5.77	5.35	0	15,380	-0.6
18/08/2015	5.42	858,770	5.45	5.46	5.35	1,400	0	0.1
17/08/2015	5.45	1,081,670	5.52	5.52	5.31	4,300	1,500	0.1
14/08/2015	5.52	975,310	5.50	5.56	5.41	9,180	0	0.4
13/08/2015	5.50	1,487,910	5.46	5.58	5.41	300	8,300	-0.3
12/08/2015	5.46	1,770,190	5.41	5.50	5.32	8,380	2,000	0.2
11/08/2015	5.41	1,451,980	5.52	5.62	5.41	0	8,500	-0.3
10/08/2015	5.52	1,535,370	5.26	5.52	5.36	108,000	2,300	4.1
07/08/2015	5.26	961,010	5.16	5.32	5.14	10,000	0	0.4
06/08/2015	5.16	605,790	5.25	5.25	5.14	24,390	15,200	0.3
05/08/2015	5.25	660,930	5.16	5.29	5.16	181,530	0	6.7
04/08/2015	5.16	904,900	5.07	5.22	5.05	5,220	1,470	0.1
03/08/2015	5.07	998,230	5.24	5.24	5.02	5,200	116,890	-4.0
31/07/2015	5.24	552,220	5.26	5.35	5.24	4,500	0	0.2
30/07/2015	5.26	724,330	5.31	5.32	5.25	4,500	70,000	-2.4
29/07/2015	5.31	769,670	5.41	5.45	5.31	9,500	20,240	-0.4
28/07/2015	5.41	695,220	5.49	5.55	5.41	11,000	15,000	-0.2
27/07/2015	5.49	1,434,230	5.29	5.59	5.33	1,000	1,600	-0.0
24/07/2015	5.29	805,920	5.19	5.33	5.16	250	0	0.0
23/07/2015	5.19	758,530	5.18	5.26	5.16	9,520	0	0.4
22/07/2015	5.18	599,530	5.08	5.21	5.02	12,300	0	0.4
21/07/2015	5.08	3,110,160	5.41	5.41	5.04	15,100	140,000	-4.5
20/07/2015	5.41	652,750	5.36	5.41	5.28	8,220	0	0.3
17/07/2015	5.36	442,420	5.43	5.45	5.36	10,000	9,500	0.0
16/07/2015	5.43	604,550	5.36	5.45	5.32	7,000	0	0.3
15/07/2015	5.36	1,099,590	5.52	5.58	5.36	20,090	500	0.7
14/07/2015	5.52	1,106,730	5.55	5.63	5.46	88,930	0	3.5
13/07/2015	5.55	882,260	5.56	5.66	5.50	2,500	3,600	-0.0
10/07/2015	5.56	1,016,910	5.59	5.73	5.56	510	2,470	-0.1
09/07/2015	5.59	1,352,740	5.35	5.59	5.28	2,050	19,000	-0.6
08/07/2015	5.35	1,778,980	5.49	5.49	5.31	71,400	2,000	2.7
07/07/2015	5.49	1,052,400	5.56	5.58	5.48	0	133,360	-5.2
06/07/2015	5.56	1,374,780	5.56	5.62	5.48	49,900	1,700	1.9
03/07/2015	5.56	1,312,330	5.38	5.63	5.36	280	4,340	-0.2
02/07/2015	5.38	538,420	5.33	5.42	5.28	2,100	71,400	-2.6
01/07/2015	5.33	1,160,230	5.24	5.36	5.24	179,375	179,375	0
30/06/2015	5.24	1,349,720	5.35	5.36	5.21	8,540	49,900	-1.5
29/06/2015	5.35	903,170	5.18	5.41	5.19	33,560	0	1.2
26/06/2015	5.18	2,542,910	5.02	5.36	5.07	61,100	380	2.3
25/06/2015	5.02	947,720	4.95	5.04	4.92	3,000	2,000	0.0
24/06/2015	4.95	1,065,440	4.81	5.00	4.83	0	8,540	-0.3
23/06/2015	4.81	319,860	4.85	4.88	4.81	500	0	0.0
22/06/2015	4.85	636,630	4.77	4.87	4.74	48,500	0	1.7
19/06/2015	4.77	479,110	4.77	4.90	4.74	11,540	5,330	0.2
18/06/2015	4.77	684,900	4.75	4.84	4.75	350	4,670	-0.1
17/06/2015	4.75	779,900	4.83	4.85	4.74	11,710	0	0.4
16/06/2015	4.83	909,450	4.92	5.01	4.83	70	0	0.0
15/06/2015	4.92	503,230	5.00	5.02	4.91	50	0	0.0
12/06/2015	5.00	772,960	4.83	5.05	4.87	49,400	0	1.7
11/06/2015	4.83	824,910	4.81	4.92	4.83	176,320	159,600	0.6
10/06/2015	4.81	777,870	4.80	4.85	4.67	0	0	0
09/06/2015	4.80	758,440	4.81	4.87	4.68	0	700	-0.0
08/06/2015	4.81	988,390	4.83	5.02	4.81	0	1,050	-0.0
05/06/2015	4.83	2,220,450	4.51	4.83	4.47	0	224,050	-7.4
04/06/2015	4.51	358,030	4.49	4.58	4.47	0	700	-0.0
03/06/2015	4.49	534,600	4.40	4.56	4.39	0	0	0
02/06/2015	4.40	998,690	4.47	4.57	4.40	0	0	0
01/06/2015	4.47	692,640	4.47	4.56	4.46	192,750	0	6.1
29/05/2015	4.47	496,960	4.50	4.53	4.41	2,290	0	0.1

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 (2026-02-23)	-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