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

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 (2026-04-06)	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