Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2015	4.24	220,360	4.16	4.25	4.10	0	0	0
01/04/2015	4.16	183,970	4.26	4.29	4.14	138,000	138,000	0
31/03/2015	4.26	136,620	4.24	4.33	4.24	0	0	0
30/03/2015	4.24	306,540	4.29	4.38	4.24	56,334	56,334	0
27/03/2015	4.29	88,480	4.29	4.32	4.25	0	0	0
26/03/2015	4.29	183,380	4.29	4.34	4.26	2,940	0	0.1
25/03/2015	4.29	135,800	4.26	4.29	4.22	1,000	0	0.0
24/03/2015	4.26	250,770	4.29	4.29	4.21	1,000	0	0.0
23/03/2015	4.29	206,850	4.38	4.38	4.29	0	0	0
20/03/2015	4.38	331,350	4.26	4.41	4.25	120	230	-0.0
19/03/2015	4.26	167,110	4.25	4.33	4.25	44,150	44,000	0.0
18/03/2015	4.25	174,440	4.30	4.32	4.25	100	0	0.0
17/03/2015	4.30	191,990	4.26	4.32	4.26	102,470	102,970	-0.0
16/03/2015	4.26	336,400	4.37	4.41	4.26	150,100	150,000	0.0
13/03/2015	4.37	242,720	4.45	4.45	4.37	70,000	70,000	0
12/03/2015	4.45	190,510	4.45	4.45	4.37	500	0	0.0
11/03/2015	4.45	106,390	4.45	4.48	4.40	0	0	0
10/03/2015	4.45	180,630	4.42	4.46	4.38	2,780	0	0.1
09/03/2015	4.42	228,540	4.54	4.54	4.42	0	0	0
06/03/2015	4.54	228,690	4.56	4.57	4.52	0	0	0
05/03/2015	4.56	461,700	4.53	4.61	4.53	0	90	-0.0
04/03/2015	4.53	641,630	4.36	4.54	4.37	75,000	75,000	0
03/03/2015	4.36	151,050	4.26	4.36	4.28	0	6,870	-0.2
02/03/2015	4.26	110,390	4.29	4.40	4.26	220,000	220,000	0
27/02/2015	4.29	167,930	4.33	4.36	4.29	50,000	0	1.6
26/02/2015	4.33	61,470	4.32	4.34	4.25	0	0	0
25/02/2015	4.32	114,320	4.37	4.38	4.30	0	0	0
24/02/2015	4.37	95,950	4.34	4.40	4.34	0	0	0
13/02/2015	4.34	187,490	4.37	4.40	4.32	0	50,000	-1.6
12/02/2015	4.37	132,610	4.34	4.42	4.36	0	0	0
11/02/2015	4.34	153,520	4.22	4.34	4.22	0	0	0
10/02/2015	4.22	119,510	4.21	4.26	4.17	0	0	0
09/02/2015	4.21	126,710	4.25	4.28	4.21	400,000	400,000	0
06/02/2015	4.25	117,510	4.17	4.26	4.17	0	0	0
05/02/2015	4.17	43,250	4.18	4.21	4.16	0	0	0
04/02/2015	4.18	207,600	4.09	4.18	4.06	100,000	100,000	0
03/02/2015	4.09	244,480	4.18	4.26	4.09	100,000	100,000	0
02/02/2015	4.18	154,730	4.25	4.30	4.18	0	0	0
30/01/2015	4.25	244,410	4.34	4.36	4.25	0	0	0
29/01/2015	4.34	237,030	4.37	4.40	4.29	0	0	0
28/01/2015	4.37	217,990	4.36	4.42	4.36	0	0	0
27/01/2015	4.36	546,680	4.46	4.50	4.34	0	0	0
26/01/2015	4.46	273,530	4.44	4.50	4.42	0	0	0
23/01/2015	4.44	371,590	4.36	4.49	4.37	0	0	0
22/01/2015	4.36	198,680	4.34	4.41	4.29	0	0	0
21/01/2015	4.34	283,150	4.38	4.41	4.33	0	0	0
20/01/2015	4.38	185,380	4.40	4.41	4.34	0	0	0
19/01/2015	4.40	530,880	4.48	4.48	4.36	0	0	0
16/01/2015	4.48	368,800	4.45	4.54	4.45	0	0	0
15/01/2015	4.45	320,560	4.40	4.49	4.40	0	0	0
14/01/2015	4.40	610,160	4.24	4.42	4.24	10,000	0	0.3
13/01/2015	4.24	216,510	4.22	4.26	4.18	0	0	0
12/01/2015	4.22	244,800	4.30	4.33	4.22	0	0	0
09/01/2015	4.30	237,960	4.26	4.34	4.26	0	0	0
08/01/2015	4.26	256,830	4.29	4.34	4.25	110,000	100,000	0.3
07/01/2015	4.29	432,240	4.24	4.36	4.25	4,900	10,000	-0.2
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2015	4.24	183,390	4.13	4.24	4.07	0	0	0
05/01/2015	4.13	368,230	4.12	4.19	4.10	0	0	0
31/12/2014	4.12	400,260	3.93	4.13	3.96	0	10,000	-0.3
30/12/2014	3.93	307,480	3.76	3.93	3.73	0	4,900	-0.1
29/12/2014	3.76	262,500	3.97	4.02	3.76	0	0	0
26/12/2014	3.97	290,390	4.08	4.08	3.97	0	0	0
25/12/2014	4.08	147,230	4.14	4.14	4.08	0	0	0
24/12/2014	4.14	226,970	4.15	4.22	4.14	0	0	0
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

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 (2026-05-20)	-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