Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2015	7.32	1,016,910	7.36	7.55	7.32	510	2,470	-0.1
09/07/2015	7.36	1,352,740	7.04	7.36	6.95	2,050	19,000	-0.6
08/07/2015	7.04	1,778,980	7.23	7.23	6.99	71,400	2,000	2.7
07/07/2015	7.23	1,052,400	7.32	7.34	7.21	0	133,360	-5.2
06/07/2015	7.32	1,374,780	7.32	7.40	7.21	49,900	1,700	1.9
03/07/2015	7.32	1,312,330	7.08	7.41	7.06	280	4,340	-0.2
02/07/2015	7.08	538,420	7.02	7.14	6.95	2,100	71,400	-2.6
01/07/2015	7.02	1,160,230	6.89	7.06	6.89	179,375	179,375	0
30/06/2015	6.89	1,349,720	7.04	7.06	6.86	8,540	49,900	-1.5
29/06/2015	7.04	903,170	6.82	7.12	6.84	33,560	0	1.2
26/06/2015	6.82	2,542,910	6.61	7.06	6.67	61,100	380	2.3
25/06/2015	6.61	947,720	6.52	6.63	6.48	3,000	2,000	0.0
24/06/2015	6.52	1,065,440	6.33	6.58	6.35	0	8,540	-0.3
23/06/2015	6.33	319,860	6.39	6.43	6.33	500	0	0.0
22/06/2015	6.39	636,630	6.28	6.41	6.24	48,500	0	1.7
19/06/2015	6.28	479,110	6.28	6.45	6.24	11,540	5,330	0.2
18/06/2015	6.28	684,900	6.26	6.37	6.26	350	4,670	-0.1
17/06/2015	6.26	779,900	6.35	6.39	6.24	11,710	0	0.4
16/06/2015	6.35	909,450	6.48	6.60	6.35	70	0	0.0
15/06/2015	6.48	503,230	6.58	6.61	6.46	50	0	0.0
12/06/2015	6.58	772,960	6.35	6.65	6.41	49,400	0	1.7
11/06/2015	6.35	824,910	6.33	6.48	6.35	176,320	159,600	0.6
10/06/2015	6.33	777,870	6.32	6.39	6.15	0	0	0
09/06/2015	6.32	758,440	6.33	6.41	6.17	0	700	-0.0
08/06/2015	6.33	988,390	6.35	6.61	6.33	0	1,050	-0.0
05/06/2015	6.35	2,220,450	5.94	6.35	5.89	0	224,050	-7.4
04/06/2015	5.94	358,030	5.91	6.04	5.89	0	700	-0.0
03/06/2015	5.91	534,600	5.79	6.00	5.78	0	0	0
02/06/2015	5.79	998,690	5.89	6.02	5.79	0	0	0
01/06/2015	5.89	692,640	5.89	6.00	5.87	192,750	0	6.1
29/05/2015	5.89	496,960	5.92	5.96	5.81	2,290	0	0.1
28/05/2015	5.92	1,186,100	5.78	6.11	5.78	0	0	0
27/05/2015	5.78	968,220	5.61	5.89	5.59	500	0	0.0
26/05/2015	5.61	684,540	5.70	5.74	5.53	0	115,040	-3.4
25/05/2015	5.70	474,040	5.61	5.78	5.59	0	80,000	-2.4
22/05/2015	5.61	648,240	5.38	5.68	5.53	0	0	0
21/05/2015	5.38	1,094,510	5.05	5.38	5.24	0	500	-0.0
20/05/2015	5.05	206,050	4.73	5.05	4.81	1,100	0	0.0
19/05/2015	4.73	161,790	4.75	4.81	4.68	200,000	200,000	0
18/05/2015	4.75	211,730	5.03	5.03	4.75	110,710	110,510	0.0
15/05/2015	5.03	180,730	5.16	5.20	5.03	500	0	0.0
14/05/2015	5.16	121,020	5.22	5.22	5.10	200	0	0.0
13/05/2015	5.22	185,950	5.31	5.31	5.16	0	500	-0.0
12/05/2015	5.31	46,520	5.37	5.37	5.27	0	0	0
11/05/2015	5.37	249,620	5.35	5.44	5.31	198,000	198,000	0
08/05/2015	5.35	218,660	5.20	5.38	5.22	0	1,500	-0.0
07/05/2015	5.20	97,810	5.24	5.27	5.14	90	0	0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015	5.24	301,900	5.35	5.50	5.22	40	0	0.0
05/05/2015	5.35	191,320	5.33	5.38	5.24	2,870	0	0.1
04/05/2015	5.33	766,420	5.54	5.54	5.33	0	0	0
27/04/2015	5.54	168,130	5.52	5.58	5.52	0	0	0
24/04/2015	5.52	119,780	5.44	5.54	5.47	0	0	0
23/04/2015	5.44	176,390	5.47	5.51	5.44	0	3,000	-0.1
22/04/2015	5.47	268,020	5.54	5.54	5.44	64,900	64,900	0
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

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 (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