CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.90
0.35
(1.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-2.05 -6.93% 139,761,200 -3,912,677 -113.3
27.20
29.75
27.55
2 tháng
(2024-11-15) 		1.15 4.36% 297,846,300 -5,958,657 -169.3
26.40
29.75
27.55
3 tháng
(2024-10-16) 		-2.75 -9.08% 466,391,200 -10,166,515 -293.6
26.40
30.60
27.55
6 tháng
(2024-07-18) 		1.45 5.56% 1,057,241,400 -573,052 -4.0
23
31.20
27.55
12 tháng
(2024-01-22) 		3.17 12.99% 2,013,054,400 5,783,356 163.6
23
31.20
27.55
24 tháng
(2023-01-27) 		11.29 69.41% 3,529,563,500 -8,000,605 -333.2
15.19
31.20
27.55
36 tháng
(2022-02-07) 		2.06 8.08% 4,888,543,200 -2,411,998 -359.2
10.20
31.20
27.55
60 tháng
(2020-02-10) 		19.03 223.51% 6,876,564,600 -42,990,325 -1,613.7
5.17
32.21
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
27.90
 4,488,100 27.70 28.05 27.60 600 53,057 -1.4
14/01/2025
27.55
 3,458,800 27.80 27.85 27.55 3,400 234,700 -6.4
13/01/2025
27.80
 7,584,400 27.20 27.95 26.55 408,900 50,000 9.8
10/01/2025
27.20
 11,041,300 28.05 28.30 27.20 1,700 1,138,400 -31.6
09/01/2025
28
 3,330,000 28.40 28.50 28 9,100 118,600 -3.1
08/01/2025
28.40
 4,804,200 28 28.55 27.90 32,800 118,615 -2.4
07/01/2025
28.10
 5,610,600 28.20 28.50 28 89,800 328,700 -6.8
06/01/2025
28.15
 7,286,400 28.50 28.60 28 105,800 87,500 0.5
03/01/2025
28.55
 12,208,700 29.30 29.35 28.55 30,700 604,303 -16.5
02/01/2025
29.30
 4,930,400 29.50 29.65 29.20 60,400 207,397 -4.3
31/12/2024
29.40
 4,040,100 29.45 29.70 29.40 700 218,600 -6.5
30/12/2024
29.60
 8,700,800 29.70 30.20 29.55 115,400 617,791 -15.0
27/12/2024
29.45
 7,832,700 29.40 29.65 29.25 370,000 205,800 4.8
26/12/2024
29.30
 3,739,200 29.60 29.65 29.25 49,201 55,600 -0.2
25/12/2024
29.50
 10,109,600 28.95 30.25 28.95 108,800 325,990 -6.5
24/12/2024
28.90
 9,321,100 29.15 29.25 28.65 303,100 216,312 2.5
23/12/2024
29.20
 5,103,700 29.50 29.60 29.20 84,900 24,100 1.8
20/12/2024
29.30
 3,564,300 29.50 29.55 29.30 60,000 360,395 -8.8
19/12/2024
29.50
 10,259,900 29.40 29.55 29 500 731,100 -21.4
18/12/2024
29.75
 5,232,000 29.50 29.75 29.30 101,700 410,000 -9.1
17/12/2024
29.50
 6,118,300 29.75 29.90 29.35 235,200 180,075 1.6
16/12/2024
29.60
 5,484,700 29.40 29.70 29.35 168,000 18,800 4.4
13/12/2024
29.40
 5,267,000 29.25 29.55 29.15 257,200 42,000 6.3
12/12/2024
29.30
 8,189,900 29.45 30 29.30 64,200 425,100 -10.7
11/12/2024
29.40
 5,467,400 29.55 29.85 29.20 77,900 500 2.3
10/12/2024
29.55
 6,639,600 29.50 29.80 29.30 1,000 34,850 -1.0
09/12/2024
29.60
 7,986,900 29.30 29.75 29.15 2,000 6,200 -0.1
06/12/2024
29.25
 15,577,400 29.35 29.80 29.15 498,600 283,400 6.3
05/12/2024
28.95
 14,899,200 27.20 28.95 27 311,600 323,600 -0.5
04/12/2024
27.10
 7,916,800 27.55 27.55 27 10,000 476,200 -12.7
03/12/2024
27.55
 8,782,600 28 28 27.50 6,900 987,100 -27.2
02/12/2024
28.05
 3,083,400 28.40 28.50 27.90 13,900 11,100 0.1
29/11/2024
28.15
 4,145,300 28.10 28.40 27.90 200 83,500 -2.3
28/11/2024
28.15
 5,475,500 28.30 28.50 27.90 86,000 755,600 -18.9
27/11/2024
28.15
 3,880,300 28.35 28.45 28 1,900 75,000 -2.1
26/11/2024
28.30
 9,110,300 27.95 28.75 27.90 642,400 304,080 9.6
25/11/2024
27.85
 3,334,600 27.70 27.95 27.60 527,800 82,500 12.4
22/11/2024
27.70
 4,715,300 28.05 28.20 27.65 503,700 154,900 9.7
21/11/2024
28.05
 7,159,900 27.75 28.20 27.50 761,000 1,233,200 -13.2
20/11/2024
27.70
 11,994,000 26.90 28.15 26.70 932,500 1,043,400 -3.0
19/11/2024
27
 3,787,000 27.40 27.50 26.75 800 239,800 -6.5
18/11/2024
27.35
 8,599,700 26.40 27.80 26.35 687,250 35,800 17.6
15/11/2024
26.40
 12,073,000 27 27.05 26.10 687,600 1,522,600 -22.0
14/11/2024
27.10
 9,896,500 28.15 28.25 26.80 690,500 1,067,800 -10.5
13/11/2024
28
 8,130,200 28.45 28.55 27.75 44,300 550,158 -14.2
12/11/2024
28.50
 4,161,800 28.70 29.10 28.50 2,300 708,700 -20.3
11/11/2024
28.60
 10,671,600 29.10 29.15 28.25 44,300 81,500 -1.1
08/11/2024
29.10
 5,941,600 29.40 29.45 29 4,600 20,200 -0.5
07/11/2024
29.30
 5,230,500 29.55 29.60 29.30 516,200 53,100 13.6
06/11/2024
29.45
 8,446,300 29.20 29.50 29 0 0 0
05/11/2024
28.95
 3,978,300 28.95 29.25 28.95 209,100 127,000 2.4
04/11/2024
29
 9,676,700 28.45 29.25 28.20 290,400 106,200 5.3
01/11/2024
28.40
 4,412,600 28.75 28.75 28.30 5,300 209,800 -5.8
31/10/2024
28.80
 5,144,600 28.50 28.90 28.40 22,800 300 0.6
30/10/2024
28.35
 5,236,300 28.70 28.75 28.20 600 16,100 -0.4
29/10/2024
28.65
 5,348,200 28.90 29 28.50 11,100 34,600 -0.7
28/10/2024
28.70
 4,600,800 28.50 29 28.45 100 256,200 -7.4
25/10/2024
28.30
 6,450,100 28.25 28.45 28.20 117,500 40,000 2.2
24/10/2024
28.20
 11,027,100 28.95 29.20 28.20 97,300 291,300 -5.7
23/10/2024
28.90
 7,440,200 28.90 29.35 28.70 78,200 60,400 0.5
22/10/2024
28.90
 13,150,200 29.50 29.75 28.55 4,900 178,300 -5.1
21/10/2024
29.55
 12,904,000 30.30 30.45 29.50 4,000 548,100 -16.4
18/10/2024
30.45
 11,179,300 30.90 31 30.45 276,800 1,009,800 -22.6
17/10/2024
30.60
 10,652,200 30.35 30.65 29.60 5,100 619,500 -18.6
16/10/2024
30.30
 4,865,800 30.35 30.60 30.25 800 655,000 -19.9
15/10/2024
30.35
 9,706,900 31 31.30 30.30 22,300 1,318,100 -39.8
14/10/2024
31
 7,392,300 31.40 31.55 31 9,100 349,500 -10.6
11/10/2024
31.20
 11,692,500 30.45 31.20 30.15 68,900 586,600 -16.1
10/10/2024
30.40
 7,362,200 30.85 31.05 30.40 1,600 1,100,500 -33.7
09/10/2024
30.65
 8,226,100 30.35 30.85 30.20 911,500 439,200 14.4
08/10/2024
30.60
 17,115,900 31.30 31.35 30.10 739,600 262,600 14.5
07/10/2024
31.10
 8,423,800 30.70 31.10 30.50 228,800 24,900 6.3
04/10/2024
30.45
 7,390,600 30.35 30.80 30.25 107,000 78,200 0.9
03/10/2024
30.35
 12,024,500 30.70 31 30.15 34,500 55,900 -0.7
02/10/2024
30.65
 11,167,000 30.80 31.05 30.30 1,800 108,100 -3.3
01/10/2024
31
 11,355,500 31.10 31.80 30.95 423,500 157,800 8.3
30/09/2024
30.95
 7,163,000 30.80 31.45 30.60 651,700 307,200 10.7
27/09/2024
30.80
 10,049,500 31.20 31.30 30.80 1,073,600 476,600 18.5
26/09/2024
31.05
 13,391,600 31.25 31.35 30.80 1,612,800 1,264,200 10.8
25/09/2024
31.20
 16,079,700 30.95 31.80 30.90 1,490,400 333,200 36.3
24/09/2024
30.70
 6,478,800 30.50 30.80 30.45 1,515,000 100,700 43.3
23/09/2024
30.45
 9,420,500 30.65 30.90 30.45 2,212,600 25,700 67.0
20/09/2024
30.65
 10,913,800 30.90 30.95 30.50 1,024,800 5,600 31.3
19/09/2024
30.50
 11,799,200 30.45 30.70 30.05 2,023,600 89,300 58.8
18/09/2024
30.15
 29,546,000 29.15 30.80 29.05 573,400 393,900 5.6
17/09/2024
29
 9,246,500 28.20 29 28.05 519,300 55,700 13.2
16/09/2024
28.20
 15,529,200 29.20 29.35 28.20 367,700 497,100 -3.8
13/09/2024
29.20
 13,782,200 28.90 29.70 28.90 33,200 116,000 -2.4
12/09/2024
28.85
 5,209,800 29.30 29.30 28.85 181,800 519,000 -9.8
11/09/2024
29
 9,904,300 28.70 29.30 28.35 357,800 24,400 9.6
10/09/2024
28.85
 11,805,100 29.30 29.35 28.35 177,100 194,200 -0.4
09/09/2024
29.15
 7,050,300 29.05 29.45 28.75 0 0 0
06/09/2024
29.30
 9,328,200 29 29.40 28.65 362,300 310,200 1.5
05/09/2024
29.15
 14,355,500 29.30 29.80 28.80 131,900 1,674,300 -45.3
04/09/2024
29.15
 9,684,700 28.65 29.25 28.65 282,000 1,002,900 -21.0
30/08/2024
29.30
 8,098,600 29.20 29.55 28.95 712,800 5,500 20.7
29/08/2024
29.20
 6,157,200 29.35 29.60 29.05 49,300 0 1.5
28/08/2024
29.45
 14,926,100 29.40 29.80 28.95 436,300 59,200 11.1
27/08/2024
29.20
 9,100,300 29.40 29.75 29 186,700 44,600 4.1
26/08/2024
29.70
 22,833,200 29.10 29.95 28.75 2,317,800 50,100 66.3

Chính sách bảo mật | Điều khoản sử dụng |