Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-06)	2.75	11.46%	274,970,400	150,402	96.7	24 27.95 26.35
2 tháng (2026-03-05)	2.25	9.18%	565,892,100	2,975,602	160.4	19.10 27.95 26.35
3 tháng (2026-02-03)	3.25	13.81%	735,008,100	9,381,102	313.1	19.10 27.95 26.35
6 tháng (2025-11-05)	4.08	18.01%	1,510,834,500	-14,305,198	-243.5	19.10 27.95 26.35
12 tháng (2025-05-09)	6.81	34.16%	3,289,426,500	-48,960,719	-1,305.9	19.10 29.21 26.35
24 tháng (2024-05-14)	5.51	25.94%	5,462,707,200	-79,292,968	-2,224.6	17.47 29.21 26.35
36 tháng (2023-05-22)	13.46	101.24%	7,187,213,300	-95,526,076	-2,753.9	12.63 29.21 26.35
60 tháng (2021-05-31)	11.87	79.75%	9,851,031,000	-99,061,030	-3,440.8	7.74 29.21 26.35

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH