Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2024-12-18)	-1.25	-4.20%	143,970,300	-4,689,859	-135.6	27.20 29.75 28.50
2 tháng (2024-11-18)	1.15	4.20%	301,585,400	-5,696,514	-163.7	27 29.75 28.50
3 tháng (2024-10-21)	-1.05	-3.55%	455,506,000	-8,737,772	-248.9	26.40 29.75 28.50
6 tháng (2024-07-22)	2	7.55%	1,063,348,100	-1,975,109	-41.8	23 31.20 28.50
12 tháng (2024-01-23)	3.87	15.72%	2,023,296,800	4,242,299	123.7	23 31.20 28.50
24 tháng (2023-01-30)	12.24	75.25%	3,540,663,700	-11,231,862	-414.1	15.19 31.20 28.50
36 tháng (2022-02-07)	3.01	11.80%	4,904,355,300	-2,984,855	-375.5	10.20 31.20 28.50
60 tháng (2020-02-13)	19.80	227.53%	6,888,654,140	-42,702,322	-1,614.2	5.17 32.21 28.50

CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

THỐNG KÊ GIAO DỊCH