Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2016	5.58	393,020	5.66	5.72	5.57	0	0	0
26/04/2016	5.66	427,190	5.72	5.72	5.62	0	0	0
25/04/2016	5.72	682,070	5.60	5.75	5.64	2,000	0	0.1
22/04/2016	5.60	627,810	5.57	5.62	5.53	0	0	0
21/04/2016	5.57	379,400	5.45	5.64	5.51	0	0	0
20/04/2016	5.45	725,810	5.45	5.53	5.41	0	0	0
19/04/2016	5.45	913,290	5.74	5.74	5.45	0	0	0
15/04/2016	5.74	424,650	5.79	5.85	5.74	500	0	0.0
14/04/2016	5.79	369,040	5.81	5.85	5.79	0	2,000	-0.1
13/04/2016	5.81	593,740	5.85	5.96	5.77	0	0	0
12/04/2016	5.85	750,210	5.72	5.91	5.72	0	500	-0.0
11/04/2016	5.72	636,760	5.58	5.72	5.60	0	0	0
08/04/2016	5.58	367,340	5.62	5.64	5.58	0	0	0
07/04/2016	5.62	554,710	5.60	5.70	5.60	0	0	0
06/04/2016	5.60	334,230	5.58	5.66	5.55	0	0	0
05/04/2016	5.58	380,130	5.47	5.58	5.45	0	0	0
04/04/2016	5.47	245,550	5.53	5.57	5.45	0	0	0
01/04/2016	5.53	529,230	5.49	5.53	5.41	0	0	0
31/03/2016	5.49	608,430	5.60	5.66	5.49	0	0	0
30/03/2016	5.60	638,530	5.62	5.74	5.55	0	0	0
29/03/2016	5.62	696,360	5.85	5.91	5.58	0	0	0
28/03/2016	5.85	308,780	5.87	5.92	5.83	0	0	0
25/03/2016	5.87	812,870	5.98	6.00	5.83	0	0	0
24/03/2016	5.98	568,490	6.06	6.13	5.98	75,420	0	2.4
23/03/2016	6.06	670,830	5.98	6.08	5.92	0	0	0
22/03/2016	5.98	778,360	6.04	6.06	5.92	780	0	0.0
21/03/2016	6.04	519,330	6.13	6.19	6.04	0	73,400	-2.4
18/03/2016	6.13	1,383,600	6.02	6.23	6.06	220,000	0	7.1
17/03/2016	6.02	559,320	6.06	6.21	6.02	3,000	2,200	0.0
16/03/2016	6.06	503,290	6.00	6.10	5.94	2,000	10	0.1
15/03/2016	6.00	739,730	6.10	6.19	6.00	0	78,000	-2.5
14/03/2016	6.10	382,410	6.13	6.17	6.08	200	88,520	-2.9
11/03/2016	6.13	509,330	6.23	6.25	6.11	0	3,500	-0.1
10/03/2016	6.23	1,122,780	5.96	6.23	5.96	2,000	49,000	-1.5
09/03/2016	5.96	370,340	5.92	6.04	5.91	0	6,770	-0.2
08/03/2016	5.92	497,910	6.00	6.06	5.92	230	0	0.0
07/03/2016	6.00	659,300	6.04	6.19	6.00	0	0	0
04/03/2016	6.04	484,880	6.06	6.10	6.00	31,000	2,000	0.9
03/03/2016	6.06	734,190	6.13	6.21	6.00	0	0	0
02/03/2016	6.13	727,680	6.11	6.28	6.13	0	0	0
01/03/2016	6.11	781,920	6.11	6.21	6.06	2,000	0	0.1
29/02/2016	6.11	793,220	6.06	6.23	6.04	0	0	0
26/02/2016	6.06	1,048,840	5.85	6.08	5.87	58,000	53,070	0.2
25/02/2016	5.85	1,125,940	6.06	6.08	5.83	0	20,000	-0.6
24/02/2016	6.06	1,029,490	5.68	6.06	5.62	0	0	0
23/02/2016	5.68	1,193,030	5.55	5.79	5.58	0	0	0
22/02/2016	5.55	1,585,290	5.19	5.55	5.19	0	18,150	-0.5
19/02/2016	5.19	167,560	5.24	5.26	5.19	4,000	0	0.1
18/02/2016	5.24	292,550	5.22	5.26	5.22	0	0	0
17/02/2016	5.22	449,510	5.22	5.28	5.21	0	0	0
16/02/2016	5.22	262,450	5.21	5.26	5.21	0	0	0
15/02/2016	5.21	117,400	5.28	5.28	5.19	20,000	24,010	-0.1
05/02/2016	5.28	228,470	5.21	5.32	5.22	400	0	0.0
04/02/2016	5.21	132,780	5.24	5.28	5.21	0	0	0
03/02/2016	5.24	104,030	5.17	5.26	5.09	0	0	0
02/02/2016	5.17	229,960	5.22	5.22	5.17	0	400	-0.0
01/02/2016	5.22	231,320	5.26	5.36	5.22	0	0	0
29/01/2016	5.26	303,080	5.22	5.30	5.21	0	0	0
28/01/2016	5.22	294,280	5.30	5.34	5.22	3,750	0	0.1
27/01/2016	5.30	373,870	5.21	5.34	5.28	200	0	0.0
26/01/2016	5.21	509,110	5.36	5.36	5.21	3,000	0	0.1
25/01/2016	5.36	767,660	5.02	5.36	5.02	400	2,000	-0.0
22/01/2016	5.02	450,170	4.90	5.05	4.86	0	0	0
21/01/2016	4.90	542,850	5.02	5.04	4.83	1,080	50	0.0
20/01/2016	5.02	301,330	5.11	5.17	5.02	0	0	0
19/01/2016	5.11	418,270	4.88	5.11	4.92	70	0	0.0
18/01/2016	4.88	742,600	5.15	5.15	4.81	61,500	0	1.6
15/01/2016	5.15	340,440	5.21	5.28	5.11	50,000	2,950	1.3
14/01/2016	5.21	428,860	5.30	5.30	5.11	0	3,500	-0.1
13/01/2016	5.30	656,000	5.36	5.51	5.30	0	17,450	-0.5
12/01/2016	5.36	517,320	5.04	5.36	5.04	50	94,040	-2.6
11/01/2016	5.04	285,910	4.98	5.05	4.94	3,500	0	0.1
08/01/2016	4.98	544,000	5.13	5.13	4.90	35,645	35,475	0.0
07/01/2016	5.13	704,050	5.49	5.49	5.13	100,300	100,000	0.0
06/01/2016	5.49	550,560	5.58	5.58	5.43	0	0	0
05/01/2016	5.58	341,990	5.68	5.68	5.58	0	3,720	-0.1
04/01/2016	5.68	242,690	5.83	5.85	5.68	6,600	300	0.2
31/12/2015	5.83	164,230	5.85	5.87	5.77	0	0	0
30/12/2015	5.85	292,580	5.81	5.92	5.85	2,400	0	0.1
29/12/2015	5.81	236,790	5.66	5.87	5.66	0	0	0
28/12/2015	5.66	195,800	5.62	5.68	5.64	200	0	0.0
25/12/2015	5.62	302,620	5.72	5.74	5.62	800	0	0.0
24/12/2015	5.72	72,040	5.74	5.77	5.72	0	3,000	-0.1
23/12/2015	5.74	287,580	5.79	5.85	5.70	0	6,000	-0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015	5.79	215,720	5.91	5.98	5.79	50	0	0.0
21/12/2015	5.91	98,690	5.94	5.96	5.87	204,033	204,033	0
18/12/2015	5.94	211,510	6.00	6.02	5.94	0	1,000	-0.0
17/12/2015	6.00	196,650	5.96	6.05	5.98	27,820	0	0.9
16/12/2015	5.96	281,020	5.94	6.00	5.96	0	50	-0.0
15/12/2015	5.94	175,920	5.85	5.96	5.85	1,000	0	0.0
14/12/2015	5.85	91,760	5.81	5.85	5.81	0	0	0
11/12/2015	5.81	202,770	5.81	5.89	5.78	0	25,000	-0.8
10/12/2015	5.81	244,490	5.85	5.92	5.81	0	0	0
09/12/2015	5.85	168,540	5.98	6.02	5.85	100	2,000	-0.1
08/12/2015	5.98	226,750	5.89	6.02	5.83	0	1,820	-0.1
07/12/2015	5.89	154,900	5.96	6.02	5.89	20,580	0	0.7
04/12/2015	5.96	187,850	6.00	6.02	5.94	0	0	0
03/12/2015	6.00	467,880	5.96	6.09	5.94	3,920	100	0.1
02/12/2015	5.96	274,820	5.91	6.05	5.89	0	0	0
01/12/2015	5.91	230,310	5.91	6.02	5.87	1,250	0	0.0

Page:
<<
21
22
23
>>

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