Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/04/2015	5.54	152,920	5.63	5.63	5.54	376,830	376,830	0
20/04/2015	5.63	128,830	5.72	5.74	5.61	3,000	0	0.1
17/04/2015	5.72	477,450	5.59	5.77	5.58	10	0	0.0
16/04/2015	5.59	210,900	5.52	5.65	5.51	0	0	0
15/04/2015	5.52	170,800	5.52	5.56	5.45	0	0	0
14/04/2015	5.52	83,820	5.59	5.61	5.51	0	3,000	-0.1
13/04/2015	5.59	87,230	5.61	5.65	5.56	0	0	0
10/04/2015	5.61	251,660	5.56	5.68	5.54	72,050	72,050	0
09/04/2015	5.56	120,400	5.56	5.59	5.52	0	0	0
08/04/2015	5.56	68,650	5.56	5.58	5.52	0	0	0
07/04/2015	5.56	180,200	5.52	5.63	5.47	0	0	0
06/04/2015	5.52	155,320	5.59	5.59	5.51	0	0	0
03/04/2015	5.59	237,120	5.58	5.59	5.51	0	0	0
02/04/2015	5.58	220,360	5.47	5.59	5.40	0	0	0
01/04/2015	5.47	183,970	5.61	5.65	5.45	138,000	138,000	0
31/03/2015	5.61	136,620	5.58	5.70	5.58	0	0	0
30/03/2015	5.58	306,540	5.65	5.77	5.58	56,334	56,334	0
27/03/2015	5.65	88,480	5.65	5.68	5.59	0	0	0
26/03/2015	5.65	183,380	5.65	5.72	5.61	2,940	0	0.1
25/03/2015	5.65	135,800	5.61	5.65	5.56	1,000	0	0.0
24/03/2015	5.61	250,770	5.65	5.65	5.54	1,000	0	0.0
23/03/2015	5.65	206,850	5.77	5.77	5.65	0	0	0
20/03/2015	5.77	331,350	5.61	5.81	5.59	120	230	-0.0
19/03/2015	5.61	167,110	5.59	5.70	5.59	44,150	44,000	0.0
18/03/2015	5.59	174,440	5.66	5.68	5.59	100	0	0.0
17/03/2015	5.66	191,990	5.61	5.68	5.61	102,470	102,970	-0.0
16/03/2015	5.61	336,400	5.75	5.81	5.61	150,100	150,000	0.0
13/03/2015	5.75	242,720	5.86	5.86	5.75	70,000	70,000	0
12/03/2015	5.86	190,510	5.86	5.86	5.75	500	0	0.0
11/03/2015	5.86	106,390	5.86	5.89	5.79	0	0	0
10/03/2015	5.86	180,630	5.82	5.88	5.77	2,780	0	0.1
09/03/2015	5.82	228,540	5.98	5.98	5.82	0	0	0
06/03/2015	5.98	228,690	6.00	6.02	5.95	0	0	0
05/03/2015	6.00	461,700	5.96	6.07	5.96	0	90	-0.0
04/03/2015	5.96	641,630	5.74	5.98	5.75	75,000	75,000	0
03/03/2015	5.74	151,050	5.61	5.74	5.63	0	6,870	-0.2
02/03/2015	5.61	110,390	5.65	5.79	5.61	220,000	220,000	0
27/02/2015	5.65	167,930	5.70	5.74	5.65	50,000	0	1.6
26/02/2015	5.70	61,470	5.68	5.72	5.59	0	0	0
25/02/2015	5.68	114,320	5.75	5.77	5.66	0	0	0
24/02/2015	5.75	95,950	5.72	5.79	5.72	0	0	0
13/02/2015	5.72	187,490	5.75	5.79	5.68	0	50,000	-1.6
12/02/2015	5.75	132,610	5.72	5.82	5.74	0	0	0
11/02/2015	5.72	153,520	5.56	5.72	5.56	0	0	0
10/02/2015	5.56	119,510	5.54	5.61	5.49	0	0	0
09/02/2015	5.54	126,710	5.59	5.63	5.54	400,000	400,000	0
06/02/2015	5.59	117,510	5.49	5.61	5.49	0	0	0
05/02/2015	5.49	43,250	5.51	5.54	5.47	0	0	0
04/02/2015	5.51	207,600	5.38	5.51	5.35	100,000	100,000	0
03/02/2015	5.38	244,480	5.51	5.61	5.38	100,000	100,000	0
02/02/2015	5.51	154,730	5.59	5.66	5.51	0	0	0
30/01/2015	5.59	244,410	5.72	5.74	5.59	0	0	0
29/01/2015	5.72	237,030	5.75	5.79	5.65	0	0	0
28/01/2015	5.75	217,990	5.74	5.82	5.74	0	0	0
27/01/2015	5.74	546,680	5.88	5.93	5.72	0	0	0
26/01/2015	5.88	273,530	5.84	5.93	5.82	0	0	0
23/01/2015	5.84	371,590	5.74	5.91	5.75	0	0	0
22/01/2015	5.74	198,680	5.72	5.81	5.65	0	0	0
21/01/2015	5.72	283,150	5.77	5.81	5.70	0	0	0
20/01/2015	5.77	185,380	5.79	5.81	5.72	0	0	0
19/01/2015	5.79	530,880	5.89	5.89	5.74	0	0	0
16/01/2015	5.89	368,800	5.86	5.98	5.86	0	0	0
15/01/2015	5.86	320,560	5.79	5.91	5.79	0	0	0
14/01/2015	5.79	610,160	5.58	5.82	5.58	10,000	0	0.3
13/01/2015	5.58	216,510	5.56	5.61	5.51	0	0	0
12/01/2015	5.56	244,800	5.66	5.70	5.56	0	0	0
09/01/2015	5.66	237,960	5.61	5.72	5.61	0	0	0
08/01/2015	5.61	256,830	5.65	5.72	5.59	110,000	100,000	0.3
07/01/2015	5.65	432,240	5.58	5.74	5.59	4,900	10,000	-0.2
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2015	5.58	183,390	5.44	5.58	5.36	0	0	0
05/01/2015	5.44	368,230	5.42	5.52	5.40	0	0	0
31/12/2014	5.42	400,260	5.17	5.44	5.21	0	10,000	-0.3
30/12/2014	5.17	307,480	4.95	5.17	4.91	0	4,900	-0.1
29/12/2014	4.95	262,500	5.23	5.30	4.95	0	0	0
26/12/2014	5.23	290,390	5.37	5.37	5.23	0	0	0
25/12/2014	5.37	147,230	5.45	5.45	5.37	0	0	0
24/12/2014	5.45	226,970	5.47	5.56	5.45	0	0	0
23/12/2014	5.47	310,990	5.44	5.52	5.38	0	0	0
22/12/2014	5.44	264,410	5.33	5.47	5.33	0	0	0
19/12/2014	5.33	302,680	5.38	5.52	5.28	0	0	0
18/12/2014	5.38	429,860	5.19	5.38	5.24	0	0	0
17/12/2014	5.19	830,790	5.57	5.59	5.19	0	0	0
16/12/2014	5.57	461,050	5.82	5.82	5.56	0	0	0
15/12/2014	5.82	152,600	5.83	5.89	5.80	390	0	0.0
12/12/2014	5.83	170,750	5.89	5.90	5.80	19,610	0	0.7
11/12/2014	5.89	123,530	5.99	5.99	5.85	30,000	0	1.0
10/12/2014	5.99	507,240	5.73	5.99	5.56	20,000	0	0.7
09/12/2014	5.73	403,360	6.11	6.11	5.73	0	0	0
08/12/2014	6.11	164,400	6.18	6.18	6.11	0	20,000	-0.7
05/12/2014	6.18	139,740	6.18	6.22	6.15	0	30,000	-1.1
04/12/2014	6.18	194,180	6.22	6.27	6.16	0	20,000	-0.7
03/12/2014	6.22	172,070	6.15	6.23	6.16	0	0	0
02/12/2014	6.15	146,700	6.15	6.20	6.13	0	0	0
01/12/2014	6.15	182,270	6.18	6.23	6.15	0	0	0
28/11/2014	6.18	142,880	6.20	6.22	6.15	0	0	0
27/11/2014	6.20	316,340	6.16	6.20	6.08	0	0	0
26/11/2014	6.16	345,830	6.16	6.27	6.13	0	0	0
25/11/2014	6.16	178,100	6.15	6.20	6.13	0	0	0
24/11/2014	6.15	433,780	6.22	6.22	6.08	0	0	0
21/11/2014	6.22	304,890	6.34	6.37	6.18	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-0.85	-2.96%	142,539,500	-1,601,608	-43.8	26.40 29.45 27.85
2 tháng (2024-09-26)	-3.20	-10.31%	362,669,800	-5,062,108	-148.9	26.40 31.20 27.85
3 tháng (2024-08-27)	-1.35	-4.62%	591,085,800	2,124,392	72.3	26.40 31.20 27.85
6 tháng (2024-05-29)	-0.90	-3.13%	1,049,242,400	2,919,771	93.3	23 31.20 27.85
12 tháng (2023-12-01)	7.74	38.50%	2,029,659,300	8,730,563	224.6	20.11 31.20 27.85
24 tháng (2022-12-06)	13.42	92.95%	3,467,542,900	14,764,480	215.6	13.08 31.20 27.85
36 tháng (2021-12-13)	-1.75	-5.90%	4,757,730,200	4,325,709	-160.5	10.20 31.20 27.85
60 tháng (2019-12-23)	18.38	194.17%	6,659,231,590	-41,466,568	-1,533.7	5.17 32.21 27.85

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH