Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2017	5.27	205,650	5.33	5.33	5.26	25,280	31,230	-0.2
05/09/2017	5.33	485,460	5.32	5.42	5.24	143,300	25,100	4.7
01/09/2017	5.32	486,650	5.19	5.32	5.22	0	2,000	-0.1
31/08/2017	5.19	352,510	5.14	5.21	5.16	59,970	2,000	2.2
30/08/2017	5.14	178,670	5.14	5.18	5.13	19,000	8,000	0.4
29/08/2017	5.14	368,650	5.25	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	5.12	5.22	5.10	4,000	0	0.2
23/08/2017	5.12	685,890	5.05	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	5.46	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	5.59	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	5.63	5.68	5.59	0	51,550	-2.2
14/08/2017	5.63	159,180	5.57	5.64	5.55	0	0	0
11/08/2017	5.57	233,850	5.54	5.62	5.52	21,800	0	0.9
10/08/2017	5.54	248,280	5.59	5.64	5.52	85,700	0	3.5
09/08/2017	5.59	433,750	5.80	5.80	5.59	15,100	6,900	0.3
08/08/2017	5.80	286,930	5.90	5.90	5.80	54,500	36,930	0.8
07/08/2017	5.90	494,340	5.90	6.06	5.90	69,020	234,420	-7.1
04/08/2017	5.90	327,930	5.78	5.90	5.74	0	3,090	-0.1
03/08/2017	5.78	374,370	5.79	5.84	5.72	500	4,420	-0.2
02/08/2017	5.79	397,720	5.86	5.87	5.77	94,000	7,170	3.7
01/08/2017	5.86	290,480	5.90	5.90	5.83	50,310	3,850	2.0
31/07/2017	5.90	604,620	5.75	5.90	5.75	241,000	8,470	10.0
28/07/2017	5.75	250,110	5.72	5.78	5.68	5,500	0	0.2
27/07/2017	5.72	594,570	5.72	5.76	5.68	308,900	92,210	9.2
26/07/2017	5.72	435,650	5.60	5.76	5.63	34,810	0	1.5
25/07/2017	5.60	418,880	5.49	5.60	5.44	40,200	60,150	-0.8
24/07/2017	5.49	330,940	5.52	5.57	5.39	16,000	34,910	-0.8
21/07/2017	5.52	494,120	5.47	5.59	5.51	273,420	100,300	7.1
20/07/2017	5.47	337,420	5.53	5.53	5.41	6,000	94,140	-3.6
19/07/2017	5.53	532,110	5.47	5.56	5.47	213,060	161,000	2.1
18/07/2017	5.47	421,560	5.61	5.61	5.43	8,450	12,100	-0.1
17/07/2017	5.61	922,850	5.92	5.92	5.60	24,700	142,440	-5.0
14/07/2017	5.92	519,410	6.01	6.06	5.90	10,900	3,440	0.3
13/07/2017	6.01	516,720	6.06	6.07	5.99	277,000	32,500	10.9
12/07/2017	6.06	521,410	6.02	6.10	5.95	397,900	94,460	13.6
11/07/2017	6.02	590,840	5.86	6.02	5.83	190,340	3,000	8.2
10/07/2017	5.86	1,018,670	6.06	6.15	5.80	210,800	119,770	4.0
07/07/2017	6.06	1,204,390	6.45	6.45	6.02	42,700	104,410	-2.8
06/07/2017	6.45	637,770	6.37	6.50	6.43	372,360	19,640	16.9
05/07/2017	6.37	390,510	6.29	6.37	6.26	48,710	0	2.3
04/07/2017	6.29	493,370	6.27	6.38	6.25	16,260	17,270	0.0
03/07/2017	6.27	814,300	6.01	6.27	6.06	120,050	16,000	4.7
30/06/2017	6.01	170,700	6.01	6.04	5.96	21,400	900	0.9
29/06/2017	6.01	486,060	5.96	6.11	5.92	88,740	7,180	3.7
28/06/2017	5.96	658,760	6.05	6.05	5.88	5,450	16,010	-0.5
27/06/2017	6.05	671,580	6.09	6.11	6.01	300,380	11,000	13.0
26/06/2017	6.09	432,030	6.07	6.17	6.07	12,320	10,000	0.1
23/06/2017	6.07	542,860	5.98	6.07	5.94	110,660	5,000	4.8
22/06/2017	5.98	692,090	5.94	6.06	5.94	64,610	460	2.8
21/06/2017	5.94	826,630	5.97	5.97	5.82	264,620	0	11.6
20/06/2017	5.97	678,140	5.91	6.08	5.92	7,450	22,200	-0.7
19/06/2017	5.91	1,183,070	5.74	5.94	5.75	152,460	1,500	6.6
16/06/2017	5.74	554,980	5.76	5.80	5.72	16,930	156,800	-6.0
15/06/2017	5.76	419,440	5.74	5.82	5.74	107,570	132,770	-1.1
14/06/2017	5.74	592,070	5.90	5.95	5.74	3,910	42,560	-1.7
13/06/2017	5.90	944,980	5.72	5.90	5.67	113,440	4,700	4.7
12/06/2017	5.72	558,540	5.73	5.78	5.66	133,180	20,100	4.8
09/06/2017	5.73	899,100	5.72	5.83	5.64	115,900	10,680	4.5
08/06/2017	5.72	649,610	5.78	5.83	5.63	29,610	500	1.2
07/06/2017	5.78	660,380	5.76	5.90	5.74	34,420	26,530	0.3
06/06/2017	5.76	477,870	5.73	5.80	5.73	620	250	0.0
05/06/2017	5.73	836,970	5.99	6.03	5.70	17,400	0	0.8
02/06/2017	5.99	1,630,730	5.61	6.00	5.53	538,820	29,450	22.0
01/06/2017	5.61	484,120	5.52	5.68	5.52	30,890	10,000	0.9
31/05/2017	5.52	645,100	5.44	5.63	5.41	15,020	13,650	0.1
30/05/2017	5.44	1,614,670	5.61	5.78	5.41	34,650	54,950	-0.8
29/05/2017	5.61	1,207,360	5.92	6.06	5.61	20,920	27,750	-0.3
26/05/2017	5.92	959,020	5.99	6.09	5.83	156,100	182,450	-1.2
25/05/2017	5.99	1,684,100	5.83	6.23	5.82	569,010	162,890	18.4
24/05/2017	5.83	1,857,650	5.47	5.85	5.47	249,750	9,570	10.2
23/05/2017	5.47	1,499,840	5.39	5.56	5.33	369,100	135,200	9.6
22/05/2017	5.39	2,513,150	5.30	5.61	5.39	1,259,470	316,190	38.6
19/05/2017	5.30	2,236,970	4.95	5.30	4.93	259,020	26,000	8.9
18/05/2017	4.95	1,176,440	4.79	5.01	4.81	0	14,000	-0.5
17/05/2017	4.79	651,620	4.71	4.84	4.65	20,140	0	0.7
16/05/2017	4.71	1,009,190	4.93	5.01	4.71	3,480	10,160	-0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017	4.93	812,740	4.86	4.98	4.86	0	0	0
12/05/2017	4.86	1,004,810	4.83	4.91	4.82	0	20,140	-0.8
11/05/2017	4.83	1,006,160	4.63	4.85	4.69	0	3,480	-0.1
10/05/2017	4.63	1,576,240	4.63	4.81	4.61	0	0	0
09/05/2017	4.63	1,187,070	4.41	4.69	4.39	0	0	0
08/05/2017	4.41	637,770	4.29	4.42	4.29	0	0	0
05/05/2017	4.29	273,560	4.34	4.34	4.27	0	0	0
04/05/2017	4.34	487,240	4.29	4.37	4.30	305,658	305,658	0
03/05/2017	4.29	256,430	4.20	4.33	4.20	0	0	0
28/04/2017	4.20	599,450	4.12	4.22	4.08	0	0	0
27/04/2017	4.12	241,870	4.12	4.17	4.10	0	0	0
26/04/2017	4.12	229,810	4.03	4.14	4.05	8,930	0	0.3
25/04/2017	4.03	375,510	4.04	4.12	4.03	0	0	0
24/04/2017	4.04	171,800	4.08	4.11	4.04	0	0	0
21/04/2017	4.08	226,440	4.07	4.14	4.08	0	8,930	-0.3
20/04/2017	4.07	363,450	4.06	4.12	4.06	20,000	0	0.6
19/04/2017	4.06	261,700	4.05	4.07	4.03	0	0	0
18/04/2017	4.05	288,630	3.95	4.07	3.94	60	0	0.0
17/04/2017	3.95	481,090	4.08	4.16	3.95	110	20,000	-0.6

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.45	1.81%	90,134,700	8,101,084	235.5	22.60 26.50 25.50
2 tháng (2026-07-20)	-0.45	-1.75%	200,348,400	6,010,084	182.1	22.60 26.50 25.50
3 tháng (2026-06-22)	0.86	3.50%	305,953,800	7,260,184	216.8	22.60 26.50 25.50
6 tháng (2026-03-23)	8.83	53.63%	993,111,100	9,034,784	205.5	16.47 26.50 25.50
12 tháng (2025-09-23)	3.08	13.89%	2,434,645,400	-18,517,116	-468.2	16.47 26.50 25.50
24 tháng (2024-09-30)	5.03	24.82%	5,332,171,900	-70,090,648	-2,420.7	15.66 26.50 25.50
36 tháng (2023-10-04)	12.04	90.83%	7,315,769,600	-59,748,754	-2,154.3	10.89 26.50 25.50
60 tháng (2021-10-14)	8.94	54.68%	10,092,636,500	-73,343,458	-3,112.4	6.68 26.50 25.50

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH