Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2017	6.10	736,400	6.09	6.21	6.03	0	0	0
13/02/2017	6.09	1,076,580	5.84	6.13	5.87	0	0	0
10/02/2017	5.84	451,090	5.82	5.90	5.81	10	10	0
09/02/2017	5.82	337,300	5.89	5.89	5.82	10	0	0.0
08/02/2017	5.89	625,880	5.88	5.91	5.82	0	0	0
07/02/2017	5.88	1,172,960	5.70	5.91	5.70	50,000	50,000	0
06/02/2017	5.70	573,090	5.61	5.74	5.57	0	0	0
03/02/2017	5.61	409,190	5.58	5.67	5.60	0	0	0
02/02/2017	5.58	211,270	5.58	5.61	5.55	0	0	0
25/01/2017	5.58	162,550	5.55	5.59	5.53	0	0	0
24/01/2017	5.55	166,820	5.43	5.55	5.43	0	0	0
23/01/2017	5.43	344,300	5.53	5.53	5.41	0	0	0
20/01/2017	5.53	324,850	5.56	5.57	5.53	0	0	0
19/01/2017	5.56	105,700	5.59	5.60	5.55	200,000	200,000	0
18/01/2017	5.59	310,060	5.59	5.67	5.59	0	0	0
17/01/2017	5.59	249,490	5.57	5.61	5.55	500,000	500,000	0
16/01/2017	5.57	244,280	5.66	5.66	5.55	0	0	0
13/01/2017	5.66	511,440	5.61	5.75	5.61	0	0	0
12/01/2017	5.61	261,490	5.54	5.65	5.57	0	0	0
11/01/2017	5.54	325,640	5.57	5.60	5.53	500	0	0.0
10/01/2017	5.57	301,890	5.65	5.65	5.53	0	0	0
09/01/2017	5.65	173,140	5.67	5.69	5.65	0	0	0
06/01/2017	5.67	520,450	5.62	5.75	5.63	0	0	0
05/01/2017	5.62	339,230	5.59	5.71	5.59	0	500	-0.0
04/01/2017	5.59	314,000	5.63	5.66	5.56	0	0	0
03/01/2017	5.63	407,900	5.41	5.63	5.41	0	0	0
30/12/2016	5.41	178,080	5.45	5.47	5.41	0	0	0
29/12/2016	5.45	263,070	5.42	5.52	5.42	0	0	0
28/12/2016	5.42	131,830	5.41	5.43	5.39	0	0	0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016	5.41	231,430	5.34	5.44	5.38	0	0	0
26/12/2016	5.34	246,720	5.29	5.39	5.32	0	0	0
23/12/2016	5.29	208,700	5.35	5.35	5.27	0	0	0
22/12/2016	5.35	274,980	5.45	5.49	5.35	0	0	0
21/12/2016	5.45	216,460	5.43	5.50	5.42	0	0	0
20/12/2016	5.43	316,030	5.53	5.53	5.43	0	0	0
19/12/2016	5.53	870,080	5.25	5.53	5.25	0	0	0
16/12/2016	5.25	337,140	5.17	5.29	5.18	0	0	0
15/12/2016	5.17	162,780	5.17	5.18	5.08	0	0	0
14/12/2016	5.17	120,610	5.00	5.17	5.00	0	0	0
13/12/2016	5.00	385,530	4.99	5.08	5.00	0	0	0
12/12/2016	4.99	267,710	5.00	5.00	4.92	0	0	0
09/12/2016	5.00	300,190	5.00	5.04	4.96	0	0	0
08/12/2016	5.00	120,230	5.06	5.12	5.00	0	0	0
07/12/2016	5.06	271,450	5.08	5.14	5.04	0	0	0
06/12/2016	5.08	341,220	5.18	5.18	5.08	0	0	0
05/12/2016	5.18	375,470	5.25	5.25	5.18	0	0	0
02/12/2016	5.25	89,730	5.22	5.25	5.21	0	0	0
01/12/2016	5.22	220,610	5.24	5.29	5.22	0	0	0
30/11/2016	5.24	147,390	5.18	5.24	5.18	240,000	240,000	0
29/11/2016	5.18	194,630	5.18	5.21	5.16	0	0	0
28/11/2016	5.18	188,590	5.25	5.25	5.14	1,000	0	0.0
25/11/2016	5.25	131,650	5.23	5.28	5.23	0	0	0
24/11/2016	5.23	189,860	5.27	5.31	5.23	100	0	0.0
23/11/2016	5.27	130,510	5.29	5.32	5.27	0	1,000	-0.0
22/11/2016	5.29	269,500	5.24	5.30	5.24	0	0	0
21/11/2016	5.24	187,180	5.23	5.25	5.20	0	100	-0.0
18/11/2016	5.23	138,360	5.25	5.25	5.18	0	0	0
17/11/2016	5.25	109,660	5.29	5.30	5.25	0	0	0
16/11/2016	5.29	190,730	5.25	5.33	5.26	0	0	0
15/11/2016	5.25	125,960	5.21	5.28	5.21	0	0	0
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

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	3.15	11.45%	258,406,600	3,984,708	120.6	27.50 30.65 30.65
2 tháng (2024-07-22)	4.15	15.66%	406,704,400	4,384,375	132.3	23 30.65 30.65
3 tháng (2024-06-24)	4.60	17.65%	512,514,100	6,142,937	179.0	23 30.65 30.65
6 tháng (2024-03-25)	3.08	11.16%	1,000,180,200	8,872,797	258.5	23 30.65 30.65
12 tháng (2023-09-26)	10.20	49.89%	1,887,818,500	855,989	-17.1	16.63 30.65 30.65
24 tháng (2022-10-03)	15.55	103.03%	3,374,727,900	15,863,346	227.6	10.20 30.65 30.65
36 tháng (2021-10-06)	5.94	24.04%	4,608,415,400	-14,651,265	-1,025.7	10.20 32.21 30.65
60 tháng (2019-10-17)	20.24	194.40%	6,314,166,050	-39,955,892	-1,500.7	5.17 32.21 30.65

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH