CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.50
0.25
(0.88%)
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
(2024-12-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2021
16.70
 7,380,300 16.45 16.87 16.50 685,900 19,600 22.7
14/01/2021
16.45
 11,090,000 15.57 16.65 15.40 861,700 542,400 10.4
13/01/2021
15.57
 4,458,300 15.79 15.79 15.52 765,700 655,500 3.5
12/01/2021
15.79
 6,863,400 15.60 15.89 15.25 856,300 409,300 12.1
11/01/2021
15.60
 6,534,600 15.94 16.06 15.50 197,800 344,700 -4.6
08/01/2021
15.94
 5,783,900 15.79 16.23 15.64 408,100 280,800 4.4
07/01/2021
15.79
 4,028,700 15.45 15.79 15.40 148,900 28,100 3.8
06/01/2021
15.45
 4,942,500 15.45 15.96 15.40 130,700 334,900 -6.6
05/01/2021
15.45
 4,315,200 15.64 15.69 15.40 238,600 170,300 2.2
04/01/2021
15.64
 4,219,300 15.35 16.08 15.55 31,000 383,800 -11.3
31/12/2020
15.35
 3,866,510 15.03 15.57 14.91 142,270 25,270 3.6
30/12/2020
15.03
 4,046,180 15.33 15.38 14.91 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
15.33
 4,302,410 15.38 15.64 14.91 213,530 687,600 -14.8
28/12/2020
15.38
 5,752,960 14.92 15.54 14.89 205,840 95,120 3.6
25/12/2020
14.92
 6,229,220 13.96 14.92 13.88 487,430 38,660 13.6
24/12/2020
13.96
 5,680,020 14.15 14.29 13.19 73,980 825,440 -21.3
23/12/2020
14.15
 5,581,520 14.75 14.75 13.96 15,770 626,400 -18.3
22/12/2020
14.75
 5,367,590 14.80 14.99 14.46 82,410 24,960 1.8
21/12/2020
14.80
 6,305,600 14.05 14.89 14.17 57,530 121,540 -1.9
18/12/2020
14.05
 4,620,300 13.26 14.10 13.28 214,010 10,500 5.7
17/12/2020
13.26
 6,134,820 13.55 13.57 13.14 89,840 1,012,940 -25.7
16/12/2020
13.55
 5,084,250 13.74 13.86 13.50 19,670 338,710 -9.1
15/12/2020
13.74
 4,877,910 13.84 14.03 13.57 35,800 166,980 -3.7
14/12/2020
13.84
 5,404,280 13.21 14.05 13.23 303,460 16,350 8.1
11/12/2020
13.21
 5,954,580 12.92 13.21 12.66 174,570 15,770 4.3
10/12/2020
12.92
 3,655,170 13.14 13.28 12.90 57,130 258,000 -5.4
09/12/2020
13.14
 4,512,980 12.75 13.43 12.95 27,120 42,940 -0.4
08/12/2020
12.75
 22,155,480 11.93 12.75 12.01 440,160 201,470 6.1
07/12/2020
11.93
 2,509,980 11.81 11.96 11.81 68,490 208,370 -3.5
04/12/2020
11.81
 2,546,830 11.98 12.03 11.79 32,220 56,820 -0.6
03/12/2020
11.98
 2,744,120 11.89 12.13 11.93 4,800 15,560 -0.3
02/12/2020
11.89
 4,560,920 11.81 12.15 11.81 83,380 268,580 -4.6
01/12/2020
11.81
 3,009,100 11.65 11.81 11.43 108,750 65,160 1.1
30/11/2020
11.65
 2,068,090 11.84 11.89 11.65 76,820 180,730 -2.5
27/11/2020
11.84
 2,045,670 11.65 11.89 11.67 28,470 38,450 -0.2
26/11/2020
11.65
 2,555,050 11.69 11.69 11.48 62,680 40,000 0.6
25/11/2020
11.69
 2,707,210 11.79 11.91 11.65 124,960 135,204 -0.3
24/11/2020
11.79
 4,809,780 11.67 11.91 11.50 82,840 162,730 -2.0
23/11/2020
11.67
 6,742,180 11.26 11.69 11.12 335,340 1,060,500 -17.3
20/11/2020
11.26
 2,608,660 11.21 11.26 11.14 260,250 49,930 5.0
19/11/2020
11.21
 3,367,900 11.16 11.28 11.14 100,500 116,790 -0.4
18/11/2020
11.16
 3,042,970 11.07 11.28 11.07 21,500 357,400 -7.8
17/11/2020
11.07
 2,849,510 10.83 11.12 10.83 154,590 109,000 1.0
16/11/2020
10.83
 3,074,140 11.02 11.19 10.83 37,000 113,760 -1.8
13/11/2020
11.02
 2,964,390 10.88 11.02 10.85 46,570 0 1.1
12/11/2020
10.88
 1,900,890 10.88 10.95 10.78 55,020 35,010 0.5
11/11/2020
10.88
 2,930,600 10.95 11.02 10.80 149,950 95,070 1.3
10/11/2020
10.95
 6,331,880 10.71 11.16 10.73 111,850 1,322,580 -27.8
09/11/2020
10.71
 2,308,210 10.42 10.71 10.44 175,730 3,500 3.8
06/11/2020
10.42
 1,312,400 10.49 10.59 10.37 98,320 66,020 0.7
05/11/2020
10.49
 1,900,850 10.54 10.66 10.47 784,640 55,680 16.0
04/11/2020
10.54
 1,916,680 10.47 10.66 10.42 200,050 41,560 3.5
03/11/2020
10.47
 3,028,360 10.20 10.51 10.25 195,760 319,050 -2.7
02/11/2020
10.20
 855,700 9.96 10.20 9.99 50 52,930 -1.1
30/10/2020
9.96
 1,388,610 9.99 10.08 9.82 59,200 272,640 -4.4
29/10/2020
9.99
 2,275,710 9.91 10.08 9.72 183,640 104,000 1.6
28/10/2020
9.91
 3,346,230 10.35 10.37 9.91 13,550 126,150 -2.4
27/10/2020
10.35
 2,541,080 10.54 10.59 10.35 31,620 100,600 -1.5
26/10/2020
10.54
 2,987,730 10.64 10.88 10.54 231,950 103,500 2.9
23/10/2020
10.64
 2,136,830 10.73 10.78 10.59 301,780 69,210 5.2
22/10/2020
10.73
 3,454,050 10.59 10.73 10.35 40,940 479,600 -9.5
21/10/2020
10.59
 4,719,090 11.07 11.09 10.59 15,200 234,470 -4.9
20/10/2020
11.07
 1,710,120 11.02 11.12 10.83 24,820 85,970 -1.4
19/10/2020
11.02
 4,070,010 10.80 11.28 10.92 113,030 470,110 -8.3
16/10/2020
10.80
 2,646,120 10.76 10.85 10.56 25,880 89,940 -1.4
15/10/2020
10.76
 2,692,260 10.76 10.95 10.66 301,750 402,010 -2.3
14/10/2020
10.76
 2,775,270 10.59 10.83 10.54 247,150 139,510 2.4
13/10/2020
10.59
 1,327,320 10.66 10.66 10.44 27,120 54,180 -0.6
12/10/2020
10.66
 2,700,580 10.85 11.00 10.59 116,160 334,070 -4.9
09/10/2020
10.85
 3,225,430 10.61 10.90 10.66 411,740 257,200 3.5
08/10/2020
10.61
 2,467,840 10.49 10.61 10.42 412,610 37,000 8.2
07/10/2020
10.49
 3,209,830 10.59 10.73 10.47 290,830 79,990 4.7
06/10/2020
10.59
 3,758,740 10.73 10.80 10.49 261,120 197,100 1.4
05/10/2020
10.73
 2,197,570 10.49 10.80 10.59 373,510 598,130 -5.0
02/10/2020
10.49
 4,488,560 10.66 10.78 10.11 4,200 267,380 -5.7
01/10/2020
10.66
 5,563,550 10.11 10.80 10.18 260,840 966,650 -15.4
30/09/2020
10.11
 2,753,770 9.99 10.13 9.94 72,190 354,670 -5.9
29/09/2020
9.99
 3,727,020 9.96 10.25 9.96 53,040 223,605 -3.6
28/09/2020
9.96
 2,950,730 9.72 10.01 9.77 413,380 267,200 3.0
25/09/2020
9.72
 2,270,870 9.96 9.96 9.70 23,300 83,250 -1.2
24/09/2020
9.96
 2,973,870 9.96 9.99 9.77 70,000 7,510 1.3
23/09/2020
9.96
 2,029,360 9.89 10.01 9.89 699,190 56,060 13.3
22/09/2020
9.89
 2,972,730 9.91 9.94 9.79 117,310 11,000 2.2
21/09/2020
9.91
 2,944,900 9.96 10.08 9.91 203,950 168,340 0.8
18/09/2020
9.96
 3,192,360 9.77 9.99 9.72 764,660 84,800 14.0
17/09/2020
9.77
 2,531,730 9.74 9.82 9.65 2,500 102,350 -2.0
16/09/2020
9.74
 2,838,120 9.60 9.74 9.58 733,110 226,010 10.2
15/09/2020
9.60
 5,506,040 9.48 9.82 9.48 462,730 664,070 -4.1
14/09/2020
9.48
 2,752,720 9.53 9.60 9.46 3,570 102,300 -2.0
11/09/2020
9.53
 2,587,790 9.55 9.62 9.46 96,000 50,820 0.9
10/09/2020
9.55
 4,806,310 9.48 9.70 9.43 22,100 388,730 -7.3
09/09/2020
9.48
 3,809,110 9.43 9.55 9.24 60,160 87,360 -0.5
08/09/2020
9.43
 3,111,560 9.22 9.43 9.17 104,200 113,000 -0.2
07/09/2020
9.22
 4,312,720 9.38 9.60 9.22 47,890 261,160 -4.2
04/09/2020
9.38
 6,278,360 9.14 9.53 8.95 353,280 479,650 -2.4
03/09/2020
9.14
 3,563,000 9.05 9.19 9.05 73,040 901,900 -15.7
01/09/2020
9.05
 1,845,750 8.93 9.10 8.88 103,880 603,000 -9.3
31/08/2020
8.93
 3,625,910 9.07 9.22 8.85 117,720 1,358,230 -23.2
28/08/2020
9.07
 5,826,520 9.02 9.26 9.07 1,064,530 2,423,630 -26.0
27/08/2020
9.02
 1,739,420 8.95 9.02 8.90 44,410 671,690 -11.7

Chính sách bảo mật | Điều khoản sử dụng |