Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2016	5.21	178,020	5.22	5.23	5.20	0	0	0
11/11/2016	5.22	256,510	5.31	5.31	5.22	534,033	534,033	0
10/11/2016	5.31	273,360	5.22	5.33	5.22	300,000	300,000	0
09/11/2016	5.22	613,210	5.31	5.31	4.98	0	0	0
08/11/2016	5.31	209,000	5.27	5.36	5.27	0	0	0
07/11/2016	5.27	162,260	5.18	5.29	5.18	0	0	0
04/11/2016	5.18	242,680	5.25	5.26	5.18	27,810	27,800	0.0
03/11/2016	5.25	443,320	5.37	5.37	5.17	0	0	0
02/11/2016	5.37	184,270	5.46	5.47	5.37	0	0	0
01/11/2016	5.46	96,930	5.47	5.51	5.45	0	0	0
31/10/2016	5.47	203,980	5.51	5.54	5.45	0	0	0
28/10/2016	5.51	174,840	5.47	5.53	5.47	0	0	0
27/10/2016	5.47	102,520	5.46	5.51	5.43	338,592	338,592	0
26/10/2016	5.46	389,840	5.53	5.55	5.45	0	0	0
25/10/2016	5.53	218,400	5.55	5.56	5.51	0	0	0
24/10/2016	5.55	485,330	5.64	5.64	5.55	30	0	0.0
21/10/2016	5.64	500,770	5.65	5.80	5.63	0	0	0
20/10/2016	5.65	273,410	5.65	5.76	5.65	150,000	150,000	0
19/10/2016	5.65	444,340	5.59	5.72	5.59	0	0	0
18/10/2016	5.59	238,940	5.59	5.64	5.57	0	0	0
17/10/2016	5.59	247,960	5.61	5.67	5.59	0	0	0
14/10/2016	5.61	222,960	5.64	5.68	5.61	0	0	0
13/10/2016	5.64	294,470	5.61	5.64	5.58	0	0	0
12/10/2016	5.61	148,350	5.65	5.68	5.61	0	0	0
11/10/2016	5.65	433,700	5.65	5.67	5.60	0	0	0
10/10/2016	5.65	284,330	5.67	5.70	5.63	0	0	0
07/10/2016	5.67	333,550	5.65	5.67	5.61	0	0	0
06/10/2016	5.65	340,140	5.65	5.74	5.61	0	0	0
05/10/2016	5.65	499,670	5.69	5.74	5.65	0	0	0
04/10/2016	5.69	455,920	5.74	5.81	5.68	0	0	0
03/10/2016	5.74	273,870	5.74	5.82	5.74	0	0	0
30/09/2016	5.74	501,400	5.82	5.83	5.74	0	0	0
29/09/2016	5.82	785,890	5.86	5.92	5.80	26,310	0	0.8
28/09/2016	5.86	669,650	5.78	5.90	5.78	0	0	0
27/09/2016	5.78	472,290	5.72	5.79	5.71	0	50	-0.0
26/09/2016	5.72	286,010	5.74	5.75	5.68	76,220	102,530	-0.8
23/09/2016	5.74	515,640	5.72	5.82	5.72	0	0	0
22/09/2016	5.72	864,950	5.63	5.77	5.67	0	0	0
21/09/2016	5.63	413,160	5.65	5.67	5.62	0	0	0
20/09/2016	5.65	286,050	5.66	5.66	5.57	0	0	0
19/09/2016	5.66	194,250	5.59	5.67	5.61	0	0	0
16/09/2016	5.59	294,340	5.55	5.61	5.55	0	0	0
15/09/2016	5.55	584,510	5.62	5.64	5.55	0	0	0
14/09/2016	5.62	352,180	5.67	5.68	5.62	0	0	0
13/09/2016	5.67	397,140	5.73	5.75	5.67	160	0	0.0
12/09/2016	5.73	518,310	5.90	5.90	5.73	0	0	0
09/09/2016	5.90	1,058,420	5.72	5.94	5.74	2,900	0	0.1
08/09/2016	5.72	793,690	5.65	5.76	5.67	0	0	0
07/09/2016	5.65	215,280	5.65	5.67	5.63	1,100	0	0.0
06/09/2016	5.65	348,030	5.63	5.70	5.65	0	3,000	-0.1
05/09/2016	5.63	274,500	5.67	5.68	5.63	0	0	0
01/09/2016	5.67	371,150	5.65	5.70	5.63	0	1,160	-0.0
31/08/2016	5.65	317,570	5.65	5.72	5.65	3,000	0	0.1
30/08/2016	5.65	216,280	5.61	5.70	5.61	0	0	0
29/08/2016	5.61	436,630	5.72	5.80	5.59	0	0	0
26/08/2016	5.72	772,140	5.57	5.78	5.59	0	3,000	-0.1
25/08/2016	5.57	162,460	5.59	5.63	5.57	0	0	0
24/08/2016	5.59	223,470	5.57	5.65	5.57	0	0	0
23/08/2016	5.57	255,130	5.55	5.61	5.55	0	0	0
22/08/2016	5.55	278,330	5.59	5.63	5.55	10,000	0	0.3
19/08/2016	5.59	436,820	5.65	5.67	5.59	0	0	0
18/08/2016	5.65	447,130	5.67	5.72	5.63	0	0	0
17/08/2016	5.67	353,210	5.72	5.76	5.63	0	10,000	-0.3
16/08/2016	5.72	583,040	5.68	5.82	5.72	0	0	0
15/08/2016	5.68	406,280	5.61	5.68	5.59	330	0	0.0
12/08/2016	5.61	622,340	5.70	5.78	5.61	10	0	0.0
11/08/2016	5.70	452,630	5.70	5.76	5.65	0	0	0
10/08/2016	5.70	439,900	5.61	5.70	5.61	0	330	-0.0
09/08/2016	5.61	494,240	5.55	5.63	5.53	0	0	0
08/08/2016	5.55	270,260	5.57	5.61	5.51	0	0	0
05/08/2016	5.57	869,950	5.57	5.57	5.41	3,600	0	0.1
04/08/2016	5.57	594,070	5.70	5.78	5.57	0	0	0
03/08/2016	5.70	854,680	5.82	5.82	5.65	1,000	0	0.0
02/08/2016	5.82	821,840	6.04	6.04	5.82	2,650	0	0.1
01/08/2016	6.04	201,670	6.09	6.15	6.02	0	0	0
29/07/2016	6.09	643,050	6.06	6.19	6.06	0	3,300	-0.1
28/07/2016	6.06	541,800	6.00	6.11	5.96	1,100	0	0.0
27/07/2016	6.00	319,580	5.96	6.04	5.98	5,000	0	0.2
26/07/2016	5.96	395,890	5.92	6.00	5.88	16,630	0	0.5
25/07/2016	5.92	343,990	5.98	6.04	5.92	0	0	0
22/07/2016	5.98	683,460	6.08	6.11	5.92	70	3,560	-0.1
21/07/2016	6.08	764,640	6.23	6.31	6.08	0	23,120	-0.7
20/07/2016	6.23	1,038,750	6.41	6.41	6.21	0	0	0
19/07/2016	6.41	743,650	6.43	6.58	6.29	400	70	0.0
18/07/2016	6.43	545,820	6.25	6.43	6.25	0	0	0
15/07/2016	6.25	625,960	6.27	6.39	6.23	0	0	0
14/07/2016	6.27	1,179,510	6.52	6.56	6.25	3,470	400	0.1
13/07/2016	6.52	1,100,850	6.49	6.66	6.52	1,000	0	0.0
12/07/2016	6.49	1,102,990	6.39	6.51	6.29	0	0	0
11/07/2016	6.39	1,376,170	6.56	6.74	6.35	0	0	0
08/07/2016	6.56	1,768,470	6.58	6.76	6.56	80	0	0.0
07/07/2016	6.58	958,300	6.54	6.66	6.51	166,830	170,590	-0.1
06/07/2016	6.54	1,094,260	6.54	6.58	6.41	45,000	45,040	-0.0
05/07/2016	6.54	2,757,490	6.29	6.66	6.51	0	0	0
04/07/2016	6.29	1,731,110	5.88	6.29	6.00	0	750	-0.0
01/07/2016	5.88	615,580	5.84	5.98	5.84	0	0	0
30/06/2016	5.84	682,460	5.94	6.00	5.84	0	0	0
29/06/2016	5.94	582,220	5.80	5.94	5.82	0	0	0
28/06/2016	5.80	480,050	5.80	5.82	5.72	0	0	0
27/06/2016	5.80	435,060	5.88	5.88	5.70	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-2.40	-7.91%	171,324,900	-3,474,994	-102.2	27.95 30.60 27.95
2 tháng (2024-09-16)	-0.25	-0.89%	413,093,100	4,461,287	140.3	27.95 31.20 27.95
3 tháng (2024-08-16)	0.75	2.76%	631,579,700	6,204,270	189.4	27.15 31.20 27.95
6 tháng (2024-05-20)	-0.95	-3.28%	1,059,749,600	4,019,841	127.8	23 31.20 27.95
12 tháng (2023-11-20)	7.94	39.71%	2,020,341,800	9,791,866	255.2	19.49 31.20 27.95
24 tháng (2022-11-25)	14.67	110.54%	3,481,689,600	17,300,371	276.0	13.08 31.20 27.95
36 tháng (2021-11-30)	-4.13	-12.87%	4,749,158,700	2,259,712	-269.2	10.20 32.08 27.95
60 tháng (2019-12-11)	17.65	171.43%	6,609,007,840	-42,481,215	-1,553.2	5.17 32.21 27.95

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH