Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2016	3.42	294,280	3.47	3.50	3.42	3,750	0	0.1
27/01/2016	3.47	373,870	3.41	3.50	3.46	200	0	0.0
26/01/2016	3.41	509,110	3.51	3.51	3.41	3,000	0	0.1
25/01/2016	3.51	767,660	3.29	3.51	3.29	400	2,000	0.0
22/01/2016	3.29	450,170	3.21	3.31	3.19	0	0	0
21/01/2016	3.21	542,850	3.29	3.30	3.16	1,080	50	0.0
20/01/2016	3.29	301,330	3.35	3.38	3.29	0	0	0
19/01/2016	3.35	418,270	3.20	3.35	3.22	70	0	0.0
18/01/2016	3.20	742,600	3.37	3.37	3.15	61,500	0	1.6
15/01/2016	3.37	340,440	3.41	3.46	3.35	50,000	2,950	1.3
14/01/2016	3.41	428,860	3.47	3.47	3.35	0	3,500	-0.1
13/01/2016	3.47	656,000	3.51	3.61	3.47	0	17,450	-0.5
12/01/2016	3.51	517,320	3.30	3.51	3.30	50	94,040	-2.6
11/01/2016	3.30	285,910	3.26	3.31	3.24	3,500	0	0.1
08/01/2016	3.26	544,000	3.36	3.36	3.21	35,645	35,475	0.0
07/01/2016	3.36	704,050	3.59	3.59	3.36	100,300	100,000	0.0
06/01/2016	3.59	550,560	3.66	3.66	3.56	0	0	0
05/01/2016	3.66	341,990	3.72	3.72	3.66	0	3,720	-0.1
04/01/2016	3.72	242,690	3.82	3.83	3.72	6,600	300	0.2
31/12/2015	3.82	164,230	3.83	3.84	3.78	0	0	0
30/12/2015	3.83	292,580	3.81	3.88	3.83	2,400	0	0.1
29/12/2015	3.81	236,790	3.71	3.84	3.71	0	0	0
28/12/2015	3.71	195,800	3.68	3.72	3.69	200	0	0.0
25/12/2015	3.68	302,620	3.74	3.76	3.68	800	0	0.0
24/12/2015	3.74	72,040	3.76	3.78	3.74	0	3,000	-0.1
23/12/2015	3.76	287,580	3.79	3.83	3.73	0	6,000	-0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015	3.79	215,720	3.87	3.92	3.79	50	0	0.0
21/12/2015	3.87	98,690	3.89	3.90	3.84	204,033	204,033	0
18/12/2015	3.89	211,510	3.93	3.94	3.89	0	1,000	0.0
17/12/2015	3.93	196,650	3.90	3.97	3.92	27,820	0	0.9
16/12/2015	3.90	281,020	3.89	3.93	3.90	0	50	0.0
15/12/2015	3.89	175,920	3.83	3.90	3.83	1,000	0	0.0
14/12/2015	3.83	91,760	3.81	3.83	3.81	0	0	0
11/12/2015	3.81	202,770	3.81	3.86	3.78	0	25,000	-0.8
10/12/2015	3.81	244,490	3.83	3.88	3.81	0	0	0
09/12/2015	3.83	168,540	3.92	3.94	3.83	100	2,000	-0.1
08/12/2015	3.92	226,750	3.86	3.94	3.82	0	1,820	-0.1
07/12/2015	3.86	154,900	3.90	3.94	3.86	20,580	0	0.7
04/12/2015	3.90	187,850	3.93	3.94	3.89	0	0	0
03/12/2015	3.93	467,880	3.90	3.99	3.89	3,920	100	0.1
02/12/2015	3.90	274,820	3.87	3.97	3.86	0	0	0
01/12/2015	3.87	230,310	3.87	3.94	3.84	1,250	0	0.0
30/11/2015	3.87	552,200	3.99	3.99	3.87	50	20,000	-0.6
27/11/2015	3.99	550,870	4.11	4.12	3.99	2,000	0	0.1
26/11/2015	4.11	384,070	4.21	4.22	4.10	0	0	0
25/11/2015	4.21	205,540	4.23	4.23	4.16	1,220	2,000	0.0
24/11/2015	4.23	312,270	4.25	4.28	4.20	0	3,800	-0.1
23/11/2015	4.25	881,870	4.15	4.29	4.16	0	2,000	-0.1
20/11/2015	4.15	315,360	4.12	4.15	4.11	2,000	0	0.1
19/11/2015	4.12	243,650	4.17	4.18	4.12	310	0	0.0
18/11/2015	4.17	225,630	4.21	4.22	4.17	8,470	0	0.3
17/11/2015	4.21	153,080	4.20	4.25	4.20	0	0	0
16/11/2015	4.20	200,030	4.18	4.26	4.18	0	0	0
13/11/2015	4.18	416,290	4.14	4.22	4.14	253,322	253,322	0
12/11/2015	4.14	648,270	4.22	4.22	4.11	0	12,000	-0.4
11/11/2015	4.22	333,060	4.25	4.28	4.21	0	0	0
10/11/2015	4.25	286,790	4.31	4.33	4.25	76,400	0	2.7
09/11/2015	4.31	205,270	4.33	4.34	4.31	0	0	0
06/11/2015	4.33	316,240	4.36	4.39	4.33	58,670	0	2.1
05/11/2015	4.36	147,830	4.34	4.38	4.33	0	0	0
04/11/2015	4.34	364,570	4.37	4.44	4.34	15,000	76,400	-2.2
03/11/2015	4.37	268,670	4.34	4.39	4.32	0	0	0
02/11/2015	4.34	337,900	4.37	4.38	4.33	6,540	58,670	-1.9
30/10/2015	4.37	482,370	4.42	4.45	4.37	370,000	370,000	0
29/10/2015	4.42	405,940	4.34	4.45	4.34	0	15,000	-0.5
28/10/2015	4.34	510,030	4.40	4.43	4.33	2,060	0	0.1
27/10/2015	4.40	293,310	4.40	4.44	4.39	3,000	3,300	0.0
26/10/2015	4.40	511,190	4.47	4.47	4.40	1,000	2,300	0.0
23/10/2015	4.47	437,750	4.51	4.51	4.45	0	0	0
22/10/2015	4.51	610,780	4.38	4.51	4.37	17,620	3,000	0.5
21/10/2015	4.38	1,510,410	4.47	4.47	4.38	360	3,000	-0.1
20/10/2015	4.47	897,450	4.51	4.51	4.44	4,140	1,000	0.1
19/10/2015	4.51	1,380,880	4.59	4.59	4.51	2,500	0	0.1
16/10/2015	4.59	531,060	4.64	4.69	4.59	112,380	130,000	-0.7
15/10/2015	4.64	463,020	4.65	4.66	4.62	0	0	0
14/10/2015	4.65	600,150	4.65	4.70	4.64	153,040	2,000	5.8
13/10/2015	4.65	768,010	4.69	4.70	4.62	3,570	5,000	-0.1
12/10/2015	4.69	1,901,730	4.58	4.73	4.59	9,740	0	0.4
09/10/2015	4.58	742,860	4.58	4.62	4.56	1,400	0	0.1
08/10/2015	4.58	628,300	4.53	4.61	4.53	0	0	0
07/10/2015	4.53	1,009,100	4.66	4.66	4.53	137,130	0	5.2
06/10/2015	4.66	1,292,010	4.45	4.67	4.50	22,700	164,600	-5.3
05/10/2015	4.45	443,490	4.39	4.49	4.39	1,670	3,150	-0.1
02/10/2015	4.39	202,460	4.43	4.45	4.39	0	0	0
01/10/2015	4.43	415,830	4.42	4.49	4.43	156,420	0	5.7
30/09/2015	4.42	301,790	4.42	4.45	4.42	2,500	158,500	-5.7
29/09/2015	4.42	536,340	4.45	4.45	4.38	370	3,000	-0.1
28/09/2015	4.45	251,880	4.48	4.51	4.44	1,500	0	0.1
25/09/2015	4.48	619,020	4.53	4.54	4.45	10,000	156,420	-5.4
24/09/2015	4.53	359,910	4.53	4.56	4.51	14,520	2,500	0.4
23/09/2015	4.53	443,390	4.54	4.55	4.51	480	0	0.0
22/09/2015	4.54	362,280	4.58	4.60	4.53	3,100	1,800	0.0
21/09/2015	4.58	504,460	4.51	4.60	4.49	5,500	3,000	0.1
18/09/2015	4.51	565,420	4.40	4.54	4.48	2,500	21,000	-0.7
17/09/2015	4.40	293,670	4.40	4.45	4.40	2,560	1,000	0.1
16/09/2015	4.40	457,090	4.42	4.47	4.40	4,140	0	0.2
15/09/2015	4.42	795,060	4.38	4.47	4.36	3,310	1,000	0.1
14/09/2015	4.38	805,230	4.50	4.51	4.38	1,200	5,690	-0.2
11/09/2015	4.50	555,930	4.56	4.59	4.50	50	7,040	-0.3
10/09/2015	4.56	706,580	4.58	4.64	4.53	5,000	4,140	0.0

Page:
<<
27
28
29
>>

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