Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2014	4.15	310,990	4.13	4.19	4.09	0	0	0
22/12/2014	4.13	264,410	4.05	4.15	4.05	0	0	0
19/12/2014	4.05	302,680	4.09	4.19	4.01	0	0	0
18/12/2014	4.09	429,860	3.94	4.09	3.98	0	0	0
17/12/2014	3.94	830,790	4.23	4.25	3.94	0	0	0
16/12/2014	4.23	461,050	4.42	4.42	4.22	0	0	0
15/12/2014	4.42	152,600	4.43	4.47	4.41	390	0	0.0
12/12/2014	4.43	170,750	4.47	4.48	4.41	19,610	0	0.7
11/12/2014	4.47	123,530	4.55	4.55	4.44	30,000	0	1.0
10/12/2014	4.55	507,240	4.35	4.55	4.22	20,000	0	0.7
09/12/2014	4.35	403,360	4.64	4.64	4.35	0	0	0
08/12/2014	4.64	164,400	4.70	4.70	4.64	0	20,000	-0.7
05/12/2014	4.70	139,740	4.70	4.72	4.67	0	30,000	-1.1
04/12/2014	4.70	194,180	4.72	4.76	4.68	0	20,000	-0.7
03/12/2014	4.72	172,070	4.67	4.73	4.68	0	0	0
02/12/2014	4.67	146,700	4.67	4.71	4.66	0	0	0
01/12/2014	4.67	182,270	4.70	4.73	4.67	0	0	0
28/11/2014	4.70	142,880	4.71	4.72	4.67	0	0	0
27/11/2014	4.71	316,340	4.68	4.71	4.62	0	0	0
26/11/2014	4.68	345,830	4.68	4.76	4.66	0	0	0
25/11/2014	4.68	178,100	4.67	4.71	4.66	0	0	0
24/11/2014	4.67	433,780	4.72	4.72	4.62	0	0	0
21/11/2014	4.72	304,890	4.81	4.84	4.70	0	0	0
20/11/2014	4.81	304,690	4.75	4.81	4.76	86,290	0	3.1
19/11/2014	4.75	564,010	4.81	4.84	4.75	8,300	0	0.3
18/11/2014	4.81	391,420	4.87	4.87	4.81	5,410	0	0.2
17/11/2014	4.87	129,000	4.88	4.92	4.87	10,000	0	0.4
14/11/2014	4.88	486,180	4.92	4.92	4.84	0	0	0
13/11/2014	4.92	479,880	4.96	5.00	4.92	0	50,000	-1.9
12/11/2014	4.96	232,370	4.96	4.99	4.93	0	50,000	-1.9
11/11/2014	4.96	250,370	4.93	5.01	4.92	0	10,000	-0.4
10/11/2014	4.93	446,730	4.91	4.97	4.93	0	0	0
07/11/2014	4.91	219,070	4.87	4.93	4.85	0	0	0
06/11/2014	4.87	179,290	4.81	4.88	4.83	0	0	0
05/11/2014	4.81	590,070	4.87	4.92	4.79	0	0	0
04/11/2014	4.87	369,660	4.92	4.93	4.85	0	0	0
03/11/2014	4.92	443,480	4.87	4.97	4.89	0	0	0
31/10/2014	4.87	406,100	4.77	4.88	4.77	0	0	0
30/10/2014	4.77	234,540	4.87	4.87	4.77	0	0	0
29/10/2014	4.87	258,640	4.75	4.89	4.79	0	0	0
28/10/2014	4.75	435,150	4.68	4.77	4.66	0	0	0
27/10/2014	4.68	626,340	4.85	4.85	4.68	0	0	0
24/10/2014	4.85	378,040	4.88	4.91	4.81	0	0	0
23/10/2014	4.88	904,490	5.00	5.01	4.87	0	0	0
22/10/2014	5.00	598,710	4.84	5.00	4.85	0	0	0
21/10/2014	4.84	362,850	4.83	4.87	4.80	0	0	0
20/10/2014	4.83	540,370	4.83	4.88	4.81	0	0	0
17/10/2014	4.83	723,400	4.75	4.85	4.71	0	0	0
16/10/2014	4.75	1,297,700	5.01	5.03	4.75	0	0	0
15/10/2014	5.01	837,050	5.08	5.08	4.97	0	0	0
14/10/2014	5.08	708,790	5.18	5.21	5.08	0	0	0
13/10/2014	5.18	357,930	5.16	5.21	5.12	0	0	0
10/10/2014	5.16	769,320	5.22	5.25	5.14	0	0	0
09/10/2014	5.22	544,820	5.28	5.34	5.22	0	0	0
08/10/2014	5.28	692,770	5.34	5.38	5.26	106,800	98,000	0.4
07/10/2014	5.34	627,070	5.35	5.39	5.33	19,360	0	0.8
06/10/2014	5.35	469,660	5.37	5.43	5.34	0	0	0
03/10/2014	5.37	754,330	5.37	5.46	5.35	0	0	0
02/10/2014	5.37	1,445,450	5.22	5.42	5.21	0	8,800	-0.4
01/10/2014	5.22	615,450	5.16	5.26	5.20	0	19,360	-0.8
30/09/2014	5.16	520,870	5.12	5.20	5.09	0	0	0
29/09/2014	5.12	954,510	5.09	5.26	5.12	29,560	0	1.2
26/09/2014	5.09	561,160	5.08	5.18	5.09	0	0	0
25/09/2014	5.08	914,280	5.01	5.09	4.89	0	0	0
24/09/2014	5.01	762,550	5.08	5.13	5.00	0	0	0
23/09/2014	5.08	618,540	5.09	5.17	5.06	0	29,560	-1.1
22/09/2014	5.09	1,001,160	5.21	5.32	5.09	100,000	50,000	2.0
19/09/2014	5.21	753,770	5.20	5.24	5.14	50,000	0	2.0
18/09/2014	5.20	1,303,550	5.46	5.53	5.20	0	0	0
17/09/2014	5.46	3,959,870	5.10	5.46	5.21	0	0	0
16/09/2014	5.10	644,770	5.09	5.10	5.01	0	50,000	-1.9
15/09/2014	5.09	1,231,440	5.13	5.21	5.09	200	50,000	-1.9
12/09/2014	5.13	690,460	5.16	5.18	5.10	0	0	0
11/09/2014	5.16	834,440	5.17	5.26	5.14	1,050,000	1,050,000	0
10/09/2014	5.17	649,240	5.04	5.17	4.95	0	0	0
09/09/2014	5.04	2,387,940	5.17	5.32	4.88	511,670	200	20.1
08/09/2014	5.17	692,170	5.10	5.21	5.13	0	0	0
05/09/2014	5.10	742,750	5.05	5.12	5.03	0	0	0
04/09/2014	5.05	1,127,710	5.10	5.13	5.04	0	0	0
03/09/2014	5.10	898,660	5.14	5.22	5.10	0	0	0
29/08/2014	5.14	826,780	5.16	5.21	5.09	0	0	0
28/08/2014	5.16	1,434,960	4.96	5.20	4.95	0	0	0
27/08/2014	4.96	1,152,910	4.89	4.99	4.87	0	0	0
26/08/2014	4.89	939,000	4.87	4.95	4.85	0	0	0
25/08/2014	4.87	1,235,090	4.80	4.95	4.83	0	0	0
22/08/2014	4.80	891,820	4.79	4.87	4.79	0	0	0
21/08/2014	4.79	1,695,420	4.71	4.88	4.71	0	0	0
20/08/2014	4.71	349,870	4.72	4.77	4.71	0	0	0
19/08/2014	4.72	1,150,410	4.73	4.84	4.71	0	0	0
18/08/2014	4.73	1,589,890	4.62	4.79	4.60	0	0	0
15/08/2014	4.62	521,200	4.63	4.64	4.59	0	0	0
14/08/2014	4.63	939,790	4.59	4.70	4.60	0	0	0
13/08/2014	4.59	628,650	4.48	4.59	4.46	0	0	0
12/08/2014	4.48	389,620	4.48	4.54	4.47	0	0	0
11/08/2014	4.48	364,590	4.50	4.52	4.47	45,220	30,000	0.5
08/08/2014	4.50	629,950	4.56	4.59	4.50	0	0	0
07/08/2014	4.56	354,890	4.58	4.58	4.50	10	0	0.0
06/08/2014	4.58	403,610	4.56	4.62	4.55	0	0	0
05/08/2014	4.56	564,960	4.51	4.56	4.51	0	15,130	-0.5
04/08/2014	4.51	737,540	4.44	4.54	4.42	0	0	0

Page:
<<
28
29
30
>>

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