Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2014	4.44	633,450	4.51	4.52	4.22	500	100	0.0
31/07/2014	4.51	609,370	4.50	4.55	4.48	0	0	0
30/07/2014	4.50	585,620	4.48	4.58	4.48	0	0	0
29/07/2014	4.48	623,190	4.48	4.51	4.44	1,300	0	0.0
28/07/2014	4.48	1,207,240	4.63	4.63	4.47	420	500	-0.0
25/07/2014	4.63	527,800	4.71	4.76	4.63	100,050	100,000	0.0
24/07/2014	4.71	485,700	4.67	4.71	4.67	0	0	0
23/07/2014	4.67	808,540	4.71	4.75	4.67	0	1,300	-0.0
22/07/2014	4.71	904,010	4.76	4.79	4.68	0	200	-0.0
21/07/2014	4.76	699,250	4.81	4.88	4.75	0	0	0
18/07/2014	4.81	1,000,270	4.79	4.87	4.76	0	270	-0.0
17/07/2014	4.79	914,120	4.76	4.83	4.72	0	0	0
16/07/2014	4.76	882,970	4.80	4.92	4.76	930	0	0.0
15/07/2014	4.80	1,256,030	4.60	4.80	4.63	0	0	0
14/07/2014	4.60	706,700	4.59	4.63	4.54	0	0	0
11/07/2014	4.59	1,093,110	4.66	4.67	4.56	1,000	0	0.0
10/07/2014	4.66	1,392,870	4.77	4.77	4.62	15,600	700	0.5
09/07/2014	4.77	596,860	4.76	4.83	4.76	60,000	0	2.2
08/07/2014	4.76	907,950	4.80	4.80	4.73	250,000	250,100	-0.0
07/07/2014	4.80	402,380	4.84	4.87	4.77	0	1,130	-0.0
04/07/2014	4.84	1,122,170	4.88	4.88	4.80	0	15,600	-0.6
03/07/2014	4.88	647,070	4.80	4.92	4.81	0	60,000	-2.2
02/07/2014	4.80	492,510	4.73	4.85	4.73	260,000	260,000	0
01/07/2014	4.73	816,470	4.72	4.80	4.71	140,000	140,000	0
30/06/2014	4.72	436,730	4.71	4.77	4.68	250,000	250,000	0
27/06/2014	4.71	450,920	4.73	4.76	4.70	50,000	50,000	0
26/06/2014	4.73	638,990	4.75	4.80	4.73	0	0	0
25/06/2014	4.75	616,030	4.73	4.81	4.73	11,960	0	0.4
24/06/2014	4.73	876,660	4.68	4.73	4.62	126,300	126,300	0
23/06/2014	4.68	469,510	4.75	4.75	4.66	0	0	0
20/06/2014	4.75	853,490	4.67	4.87	4.68	0	0	0
19/06/2014	4.67	1,689,940	4.66	4.68	4.42	0	11,960	-0.4
18/06/2014	4.66	912,520	4.70	4.76	4.62	0	0	0
17/06/2014	4.70	1,134,840	4.47	4.75	4.47	0	0	0
16/06/2014	4.47	805,400	4.47	4.55	4.46	0	0	0
13/06/2014	4.47	565,440	4.51	4.51	4.44	0	0	0

Page:
<<
29
30
31
>>

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