Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2014	4.51	988,250	4.51	4.58	4.46	0	0	0
11/06/2014	4.51	1,256,350	4.29	4.51	4.30	0	0	0
10/06/2014	4.29	1,585,320	4.48	4.48	4.29	500	0	0.0
09/06/2014	4.48	1,937,500	4.23	4.52	4.41	0	0	0
06/06/2014	4.23	1,333,710	3.96	4.23	3.97	0	0	0
05/06/2014	3.96	962,760	3.84	4.00	3.76	61,600	20,000	1.2
04/06/2014	3.84	1,085,550	4.01	4.02	3.81	44,500	20,500	0.7
03/06/2014	4.01	535,560	3.96	4.04	3.94	20,000	0	0.6
02/06/2014	3.96	1,840,180	4.12	4.12	3.96	60,000	0	1.8
30/05/2014	4.12	1,801,300	4.06	4.19	4.01	0	41,600	-1.3
29/05/2014	4.06	1,230,810	4.08	4.22	4.01	0	24,500	-0.8
28/05/2014	4.08	1,543,170	3.90	4.08	3.96	0	20,000	-0.6
27/05/2014	3.90	1,670,560	3.68	3.90	3.69	0	60,000	-1.7
26/05/2014	3.68	390,840	3.68	3.72	3.57	0	0	0
23/05/2014	3.68	698,830	3.69	3.73	3.60	0	0	0
22/05/2014	3.69	1,397,740	3.81	3.85	3.69	40,000	0	1.2
21/05/2014	3.81	782,940	3.68	3.82	3.61	450	0	0.0
20/05/2014	3.68	1,162,350	3.65	3.72	3.56	0	0	0
19/05/2014	3.65	1,017,940	3.52	3.71	3.47	0	0	0
16/05/2014	3.52	1,177,040	3.30	3.52	3.34	42,740	40,000	0.1
15/05/2014	3.30	2,354,580	3.30	3.52	3.17	0	450	-0.0
14/05/2014	3.30	1,065,770	3.09	3.30	3.03	0	0	0
13/05/2014	3.09	1,813,320	3.31	3.31	3.09	0	0	0
12/05/2014	3.31	810,660	3.55	3.55	3.31	0	42,740	-1.1
09/05/2014	3.55	1,721,570	3.61	3.61	3.47	0	0	0
08/05/2014	3.61	1,583,140	3.88	3.88	3.61	184,860	0	5.1
07/05/2014	3.88	431,780	3.88	3.94	3.82	72,740	0	2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014	3.88	1,198,700	3.90	3.96	3.67	145,300	0	4.2
05/05/2014	3.90	1,407,660	4.20	4.25	3.90	27,300	0	0.9
29/04/2014	4.20	316,620	4.20	4.20	4.14	0	30,120	-1.0
28/04/2014	4.20	624,580	4.27	4.28	4.20	30,100	221,780	-6.4
25/04/2014	4.27	1,193,320	4.25	4.32	4.23	22,000	201,000	-6.1
24/04/2014	4.25	491,310	4.25	4.33	4.17	0	27,300	-0.9
23/04/2014	4.25	757,470	4.36	4.41	4.25	0	0	0
22/04/2014	4.36	990,950	4.08	4.36	4.07	119,610	0	3.9
21/04/2014	4.08	1,576,450	4.39	4.39	4.08	17,810	2,100	0.5
18/04/2014	4.39	1,306,860	4.70	4.70	4.39	0	0	0
17/04/2014	4.70	1,146,710	4.61	4.82	4.64	0	0	0
16/04/2014	4.61	1,960,470	4.89	4.91	4.55	0	119,610	-4.4
15/04/2014	4.89	1,486,220	5.23	5.23	4.89	35,000	17,810	0.7
14/04/2014	5.23	475,050	5.32	5.36	5.22	2,000	0	0.1
11/04/2014	5.32	423,260	5.31	5.39	5.27	100	0	0.0
10/04/2014	5.31	792,270	5.22	5.40	5.22	0	0	0
08/04/2014	5.22	535,410	5.25	5.29	5.20	0	0	0
07/04/2014	5.25	364,950	5.23	5.30	5.23	54,450	37,000	0.7
04/04/2014	5.23	549,300	5.18	5.29	5.17	0	0	0
03/04/2014	5.18	319,540	5.12	5.26	5.12	2,390	0	0.1
02/04/2014	5.12	992,330	5.20	5.31	4.98	110	100	0.0
01/04/2014	5.20	1,124,330	5.39	5.40	5.17	0	54,430	-2.3
31/03/2014	5.39	1,123,140	5.31	5.45	5.29	0	0	0
28/03/2014	5.31	1,033,830	5.18	5.39	5.26	153,110	0	6.4
27/03/2014	5.18	1,054,930	4.94	5.18	4.94	113,120	0	4.5
26/03/2014	4.94	1,396,280	5.03	5.23	4.93	100	2,500	-0.1
25/03/2014	5.03	2,188,220	5.37	5.37	5.03	70	20	0.0
24/03/2014	5.37	864,750	5.43	5.51	5.37	0	0	0
21/03/2014	5.43	1,024,050	5.45	5.51	5.35	0	0	0
20/03/2014	5.45	1,538,900	5.50	5.60	5.32	14,520	60,000	-2.0
19/03/2014	5.50	862,780	5.26	5.54	5.29	0	20,000	-0.9
18/03/2014	5.26	892,420	5.07	5.39	5.03	0	80,000	-3.2
17/03/2014	5.07	883,570	4.77	5.07	4.83	0	100,120	-4.0
14/03/2014	4.77	852,080	4.61	4.79	4.59	30,000	50,800	-0.8
13/03/2014	4.61	869,960	4.42	4.63	4.45	100	0	0.0
12/03/2014	4.42	705,400	4.41	4.47	4.40	19,580	0	0.7
11/03/2014	4.41	666,270	4.46	4.47	4.39	70	0	0.0
10/03/2014	4.46	445,830	4.42	4.47	4.42	0	0	0
07/03/2014	4.42	939,290	4.33	4.50	4.27	0	100	-0.0
06/03/2014	4.33	1,486,220	4.12	4.33	4.06	0	19,580	-0.6
05/03/2014	4.12	839,500	3.99	4.12	3.99	0	70	-0.0
04/03/2014	3.99	1,049,960	3.90	4.03	3.84	0	0	0
03/03/2014	3.90	859,220	4.03	4.03	3.90	0	0	0
28/02/2014	4.03	1,477,790	3.85	4.06	3.84	0	0	0
27/02/2014	3.85	1,044,420	4.03	4.03	3.83	0	0	0
26/02/2014	4.03	800,650	3.99	4.03	3.90	0	0	0
25/02/2014	3.99	1,087,070	3.83	3.99	3.78	0	0	0
24/02/2014	3.83	920,420	3.61	3.83	3.63	2,500	0	0.1
21/02/2014	3.61	1,011,820	3.55	3.68	3.49	0	0	0
20/02/2014	3.55	1,571,590	3.76	3.76	3.52	0	0	0
19/02/2014	3.76	628,800	3.73	3.79	3.73	20,000	0	0.6
18/02/2014	3.73	632,950	3.65	3.73	3.64	10	2,500	-0.1
17/02/2014	3.65	664,440	3.71	3.71	3.64	0	0	0
14/02/2014	3.71	1,179,910	3.59	3.73	3.59	26,220	36,220	-0.3
13/02/2014	3.59	854,040	3.57	3.59	3.52	0	0	0
12/02/2014	3.57	536,960	3.49	3.57	3.49	30	0	0.0
11/02/2014	3.49	776,340	3.55	3.63	3.46	0	0	0
10/02/2014	3.55	502,650	3.51	3.60	3.47	0	0	0
07/02/2014	3.51	893,690	3.60	3.65	3.45	36,350	36,350	0
06/02/2014	3.60	488,410	3.65	3.70	3.59	0	30	-0.0
27/01/2014	3.65	552,940	3.52	3.66	3.43	141,830	141,830	0
24/01/2014	3.52	499,850	3.46	3.59	3.45	0	0	0
23/01/2014	3.46	296,260	3.41	3.49	3.41	0	0	0
22/01/2014	3.41	701,040	3.49	3.54	3.36	0	0	0
21/01/2014	3.49	555,200	3.36	3.52	3.31	119,620	119,520	0.0
20/01/2014	3.36	502,220	3.40	3.49	3.35	0	0	0
17/01/2014	3.40	876,690	3.49	3.56	3.40	0	0	0
16/01/2014	3.49	1,293,050	3.33	3.49	3.30	0	0	0
15/01/2014	3.33	1,186,230	3.23	3.42	3.26	0	100	-0.0
14/01/2014	3.23	656,490	3.22	3.27	3.19	0	0	0
13/01/2014	3.22	431,060	3.23	3.26	3.21	0	0	0
10/01/2014	3.23	569,860	3.31	3.35	3.23	100	0	0.0
09/01/2014	3.31	529,850	3.27	3.31	3.24	313,040	25,300	7.9

Page:
<<
30
31
32
>>

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