Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/01/2018	8.01	451,690	8.11	8.11	7.97	65,000	0	3.9
29/12/2017	8.09	282,300	8.15	8.27	8.01	3,330	4,000	0.0
28/12/2017	8.12	277,890	8.08	8.15	7.98	61,390	12,520	2.9
27/12/2017	8.01	237,420	7.86	8.08	7.86	95,540	19,350	4.5
26/12/2017	7.94	200,420	7.55	7.94	7.55	71,280	230	4.1
25/12/2017	7.55	144,130	7.67	7.69	7.54	8,990	1,970	0.4
22/12/2017	7.65	132,380	7.80	7.80	7.65	2,500	4,590	-0.1
21/12/2017	7.80	268,810	7.66	7.81	7.58	52,930	3,700	2.8
20/12/2017	7.58	226,000	7.34	7.63	7.34	560	4,020	-0.2
19/12/2017	7.34	294,920	7.54	7.61	7.34	200	2,800	-0.1
18/12/2017	7.41	310,690	7.14	7.46	7.14	35,250	1,870	1.8
15/12/2017	7.11	406,930	7.10	7.26	6.99	100,300	300	5.3
14/12/2017	7.10	466,380	6.93	7.11	6.93	80	24,010	-1.2
13/12/2017	6.97	230,750	7.14	7.14	6.93	0	62,970	-3.3
12/12/2017	7.10	930,520	7.16	7.30	6.73	184,790	203,400	-1.0
11/12/2017	7.16	229,180	7.14	7.41	7.14	100,300	47,500	2.8
08/12/2017	7.39	556,960	7.22	7.45	6.87	411,800	336,000	4.2
07/12/2017	7.22	368,050	7.41	7.45	7.11	36,070	67,150	-1.7
06/12/2017	7.50	610,050	7.07	7.55	7.00	319,140	16,420	16.5
05/12/2017	7.11	666,180	7.08	7.20	7.07	372,750	30,300	18.1
04/12/2017	7.08	465,080	6.93	7.10	6.92	193,440	102,500	4.8
01/12/2017	6.97	255,130	6.91	7.01	6.91	200,900	246,250	-2.3
30/11/2017	6.96	908,570	6.76	6.97	6.76	446,760	147,900	15.4
29/11/2017	6.83	395,040	6.61	6.83	6.61	402,780	323,400	4.0
28/11/2017	6.62	470,110	6.84	6.85	6.62	101,100	13,470	4.3
27/11/2017	6.77	522,360	6.66	6.87	6.64	101,200	10,350	4.6
24/11/2017	6.64	463,130	6.48	6.71	6.41	106,430	15,500	4.5
23/11/2017	6.57	698,640	6.52	6.62	6.41	257,350	36,000	10.7
22/11/2017	6.44	1,090,450	6.14	6.48	6.14	388,660	73,280	14.7
21/11/2017	6.14	615,840	6.07	6.25	6.05	171,000	34,900	6.2
20/11/2017	6.11	252,400	6.18	6.18	5.98	98,940	0	4.4
17/11/2017	6.09	370,010	6.26	6.26	5.99	90,380	13,000	3.5
16/11/2017	6.15	950,120	5.84	6.15	5.83	269,480	18,500	11.3
15/11/2017	5.83	334,210	5.83	5.86	5.76	112,890	0	4.9
14/11/2017	5.83	603,760	5.84	5.88	5.76	256,670	5,200	10.9
13/11/2017	5.82	541,330	5.56	5.86	5.56	123,570	0	5.2
10/11/2017	5.59	163,800	5.66	5.66	5.56	40,680	10,000	1.3
09/11/2017	5.66	253,960	5.63	5.70	5.61	105,850	5,000	4.3
08/11/2017	5.61	145,740	5.62	5.64	5.55	15,010	0	0.6
07/11/2017	5.63	548,400	5.53	5.71	5.53	359,810	15,000	14.5
06/11/2017	5.55	129,970	5.49	5.55	5.42	67,020	0	2.7
03/11/2017	5.41	183,530	5.26	5.44	5.26	90,500	13,000	3.1
02/11/2017	5.26	358,530	5.37	5.74	5.26	104,030	0	4.3
01/11/2017	5.37	299,000	5.40	5.47	5.35	149,000	37,040	4.5
31/10/2017	5.41	351,250	5.39	5.45	5.34	135,000	15,300	4.8
30/10/2017	5.47	518,450	5.41	5.51	5.41	372,250	5,010	14.9
27/10/2017	5.41	187,520	5.36	5.49	5.34	14,000	8,000	0.2
26/10/2017	5.40	221,930	5.51	5.51	5.32	65,060	2,200	2.5
25/10/2017	5.51	335,020	5.37	5.55	5.37	57,080	57,000	0.0
24/10/2017	5.37	298,520	5.25	5.39	5.25	62,050	5,000	2.3
23/10/2017	5.29	860,200	5.29	5.62	5.24	0	31,500	-1.3
20/10/2017	5.63	565,920	5.79	5.82	5.63	55,780	7,180	2.1
19/10/2017	5.79	228,250	5.88	5.91	5.79	21,930	0	0.9
18/10/2017	5.86	746,020	5.92	5.96	5.86	232,760	0	10.2
17/10/2017	5.86	216,480	5.84	5.86	5.80	6,150	2,100	0.2
16/10/2017	5.84	400,290	5.86	5.86	5.79	204,200	43,210	7.0
13/10/2017	5.83	331,600	5.74	5.86	5.74	55,090	42,250	0.5
12/10/2017	5.78	453,660	5.86	5.91	5.72	380	2,000	-0.1
11/10/2017	5.83	388,080	5.79	5.87	5.79	26,960	20,000	0.3
10/10/2017	5.76	444,260	5.79	5.85	5.70	21,250	19,900	0.1
09/10/2017	5.79	755,660	5.61	5.90	5.61	15,620	76,900	-2.6
06/10/2017	5.56	270,960	5.49	5.56	5.49	0	2,400	-0.1
05/10/2017	5.49	420,860	5.52	5.57	5.49	0	188,110	-7.7
04/10/2017	5.49	200,680	5.43	5.50	5.41	19,900	0	0.8
03/10/2017	5.41	214,710	5.52	5.52	5.40	19,900	22,500	-0.1
02/10/2017	5.49	255,680	5.49	5.58	5.48	0	30,000	-1.2
29/09/2017	5.51	234,060	5.48	5.55	5.46	109,280	0	4.5
28/09/2017	5.54	317,990	5.51	5.56	5.45	214,980	5,000	8.6
27/09/2017	5.45	236,610	5.58	5.58	5.45	12,380	0	0.5
26/09/2017	5.56	277,880	5.55	5.56	5.43	50,000	0	2.1
25/09/2017	5.52	218,480	5.55	5.66	5.52	7,230	200	0.3
22/09/2017	5.55	314,610	5.56	5.61	5.47	0	33,900	-1.4
21/09/2017	5.56	590,310	5.65	5.66	5.56	296,840	194,000	4.3
20/09/2017	5.63	297,980	5.59	5.67	5.57	0	73,740	-3.1
19/09/2017	5.60	538,240	5.55	5.72	5.55	25,000	5,000	0.8
18/09/2017	5.59	542,830	5.66	5.71	5.55	90,000	10,390	3.3
15/09/2017	5.64	615,210	5.52	5.64	5.45	210,500	36,090	7.2
14/09/2017	5.50	1,562,490	5.28	5.55	5.27	652,500	98,390	22.4
13/09/2017	5.24	183,450	5.17	5.24	5.14	11,700	30,000	-0.7
12/09/2017	5.14	169,090	5.09	5.16	5.08	200	30,180	-1.1
11/09/2017	5.09	546,930	5.14	5.17	5.08	172,200	100,570	2.7
08/09/2017	5.17	611,870	5.28	5.29	5.17	35,530	159,950	-4.8
07/09/2017	5.28	272,520	5.29	5.36	5.27	3,000	25,000	-0.9
06/09/2017	5.27	205,650	5.30	5.31	5.26	25,280	31,230	-0.2
05/09/2017	5.33	485,460	5.29	5.42	5.24	143,300	25,100	4.7
01/09/2017	5.32	486,650	5.22	5.32	5.22	0	2,000	-0.1
31/08/2017	5.19	352,510	5.17	5.21	5.16	59,970	2,000	2.2
30/08/2017	5.14	178,670	5.18	5.18	5.13	19,000	8,000	0.4
29/08/2017	5.14	368,650	5.22	5.25	5.14	6,970	0	0.3
28/08/2017	5.25	399,200	5.14	5.25	5.09	77,960	21,270	2.2
25/08/2017	5.14	253,270	5.16	5.18	5.12	13,970	83,100	-2.6
24/08/2017	5.16	403,260	5.14	5.22	5.10	4,000	0	0.2
23/08/2017	5.12	685,890	5.06	5.22	5.06	4,200	0	0.2
22/08/2017	5.05	650,650	5.39	5.43	5.05	0	100,000	-3.9
21/08/2017	5.39	215,040	5.39	5.50	5.39	59,180	52,670	0.3
18/08/2017	5.46	347,150	5.39	5.49	5.28	0	2,100	-0.1
17/08/2017	5.39	524,230	5.57	5.64	5.39	3,340	43,500	-1.6
16/08/2017	5.59	356,610	5.60	5.66	5.53	127,400	152,200	-1.0
15/08/2017	5.60	202,340	5.66	5.68	5.59	0	51,550	-2.2
14/08/2017	5.63	159,180	5.55	5.64	5.55	0	0	0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-2.90	-10.94%	68,598,900	3,631,425	65.6	23 26.50 24.25
2 tháng (2026-08-10)	-2.35	-9.06%	150,604,300	8,241,525	189.3	23 26.50 24.25
3 tháng (2026-07-10)	-0.37	-1.54%	270,165,200	6,329,425	137.1	23 26.50 24.25
6 tháng (2026-04-13)	1.27	5.68%	770,147,800	116,525	-40.6	22.33 26.50 24.25
12 tháng (2025-10-13)	0.37	1.58%	2,307,776,600	-9,491,275	-273.2	16.47 26.50 24.25
24 tháng (2024-10-18)	3.66	18.35%	5,104,737,600	-66,978,307	-2,349.5	15.79 26.50 24.25
36 tháng (2023-10-24)	10.43	79.22%	7,075,116,600	-60,899,323	-2,202.1	10.89 26.50 24.25
60 tháng (2021-11-03)	6.56	38.48%	9,825,916,700	-74,556,477	-3,133.6	6.68 26.50 24.25

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH