CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.65
0.15
(0.49%)
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
(2024-08-21) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
7.80
 933,630 7.89 7.89 7.70 108,330 41,290 1.1
27/04/2020
7.89
 1,103,270 7.96 8.08 7.84 197,800 33,910 2.8
24/04/2020
7.96
 1,855,260 7.84 7.98 7.68 461,150 3,000 7.8
23/04/2020
7.84
 1,890,290 7.77 8.08 7.77 516,830 79,540 7.5
22/04/2020
7.77
 2,276,520 7.29 7.77 6.98 161,610 14,800 2.4
21/04/2020
7.29
 2,396,620 7.63 7.66 7.12 99,240 56,680 0.7
20/04/2020
7.63
 2,668,660 7.80 7.94 7.47 361,810 219,290 2.4
17/04/2020
7.80
 2,730,130 7.63 7.98 7.70 595,090 308,910 4.7
16/04/2020
7.63
 1,526,390 7.61 7.82 7.43 408,050 139,050 4.4
15/04/2020
7.61
 1,736,130 7.38 7.70 7.43 49,300 11,500 0.6
14/04/2020
7.38
 1,792,950 7.19 7.38 6.98 311,680 37,380 4.3
13/04/2020
7.19
 2,063,380 7.17 7.24 7.01 740,180 4,000 11.4
10/04/2020
7.17
 2,697,120 7.15 7.19 6.85 472,110 20,000 6.9
09/04/2020
7.15
 2,295,490 7.03 7.36 6.96 516,100 141,460 5.8
08/04/2020
7.03
 2,609,070 6.68 7.03 6.40 522,640 705,400 -2.5
07/04/2020
6.68
 5,721,480 6.29 6.71 6.36 339,380 149,610 2.7
06/04/2020
6.29
 1,861,080 5.89 6.29 6.15 14,030 250,000 -3.2
03/04/2020
5.89
 1,646,440 5.52 5.89 5.75 9,690 394,800 -4.9
01/04/2020
5.52
 1,466,530 5.17 5.52 5.20 25,970 550,000 -6.2
31/03/2020
5.17
 1,326,110 5.34 5.57 5.01 61,230 265,240 -2.3
30/03/2020
5.34
 1,729,030 5.73 5.73 5.34 10,640 5,010 0.1
27/03/2020
5.73
 1,477,790 5.89 5.94 5.71 6,630 89,560 -1.1
26/03/2020
5.89
 1,642,900 6.20 6.20 5.89 173,120 47,250 1.6
25/03/2020
6.20
 1,778,260 5.82 6.22 5.87 53,450 315,030 -3.5
24/03/2020
5.82
 1,872,520 6.03 6.22 5.80 135,160 709,400 -7.4
23/03/2020
6.03
 1,029,330 6.47 6.47 6.03 34,610 170,600 -1.8
20/03/2020
6.47
 1,791,480 6.47 6.66 6.45 6,500 579,500 -8.0
19/03/2020
6.47
 1,586,780 6.40 6.73 6.17 196,760 204,180 -0.1
18/03/2020
6.40
 1,195,960 6.52 6.73 6.38 77,960 383,570 -4.3
17/03/2020
6.52
 1,381,030 6.10 6.52 5.82 22,290 90,960 -0.9
16/03/2020
6.10
 1,060,990 6.50 6.54 6.06 31,000 76,160 -0.6
13/03/2020
6.50
 1,921,230 6.57 6.57 6.13 49,500 590,950 -7.1
12/03/2020
6.57
 1,792,810 7.05 7.05 6.57 28,450 45,300 -0.2
11/03/2020
7.05
 1,583,400 7.56 7.70 7.05 34,410 90,470 -0.9
10/03/2020
7.56
 1,576,420 7.84 7.84 7.31 30,130 110,510 -1.3
09/03/2020
7.84
 1,248,740 8.42 8.42 7.84 65,510 50,160 0.3
06/03/2020
8.42
 764,600 8.42 8.52 8.21 104,370 10,000 1.7
05/03/2020
8.42
 1,648,110 8.24 8.63 8.26 288,220 20,000 4.9
04/03/2020
8.24
 1,404,620 8.03 8.28 7.94 55,200 333,090 -4.9
03/03/2020
8.03
 1,035,920 7.98 8.17 8.03 20,630 43,520 -0.4
02/03/2020
7.98
 1,198,060 7.96 8.17 7.98 47,320 509,500 -8.0
28/02/2020
7.96
 990,930 8.26 8.26 7.89 1,350 4,300 -0.1
27/02/2020
8.26
 886,890 7.94 8.26 7.94 80,000 49,180 0.5
26/02/2020
7.94
 891,910 8.17 8.17 7.84 5,000 166,020 -2.8
25/02/2020
8.17
 1,288,010 8.14 8.21 7.77 29,870 5,270 0.4
24/02/2020
8.14
 2,619,500 8.75 8.75 8.14 138,360 140,660 -0.0
21/02/2020
8.75
 888,380 8.77 8.93 8.72 24,410 10,030 0.3
20/02/2020
8.77
 1,521,590 8.75 8.96 8.72 16,730 36,000 -0.4
19/02/2020
8.75
 869,070 8.79 8.84 8.72 59,750 238,100 -3.4
18/02/2020
8.79
 1,220,280 8.82 9.00 8.75 44,880 282,150 -4.6
17/02/2020
8.82
 1,457,530 8.91 9.21 8.82 74,200 178,520 -2.0
14/02/2020
8.91
 1,669,180 8.70 8.91 8.66 157,250 0 3.0
13/02/2020
8.70
 847,930 8.79 8.79 8.63 600 79,000 -1.5
12/02/2020
8.79
 1,461,010 8.56 8.91 8.61 5,900 95,740 -1.7
11/02/2020
8.56
 1,244,840 8.52 8.61 8.49 13,840 577,700 -10.4
10/02/2020
8.52
 1,016,710 8.72 8.72 8.45 24,600 231,760 -3.8
07/02/2020
8.72
 1,583,730 8.77 8.98 8.66 91,000 235,880 -2.8
06/02/2020
8.77
 1,827,860 8.49 8.89 8.56 36,330 775,020 -13.8
05/02/2020
8.49
 1,540,270 8.38 8.68 8.40 74,000 452,940 -6.9
04/02/2020
8.38
 1,047,760 8.66 8.82 8.35 21,800 101,850 -1.5
03/02/2020
8.66
 1,599,650 8.93 8.93 8.33 102,430 171,010 -1.3
31/01/2020
8.93
 2,066,250 9.58 9.65 8.93 51,390 627,780 -11.2
30/01/2020
9.58
 3,212,570 10.30 10.30 9.58 18,600 840,430 -17.1
22/01/2020
10.30
 809,310 10.19 10.30 10.14 19,010 83,420 -1.4
21/01/2020
10.19
 899,530 10.02 10.30 9.98 18,910 2,000 0.4
20/01/2020
10.02
 369,830 10.02 10.05 9.95 12,000 90,560 -1.7
17/01/2020
10.02
 693,850 10.14 10.26 10.02 19,500 99,450 -1.7
16/01/2020
10.14
 1,613,670 9.82 10.14 9.82 24,500 212,100 -4.1
15/01/2020
9.82
 566,550 9.95 9.98 9.82 0 1,900 -0.0
14/01/2020
9.95
 539,270 9.95 10.00 9.88 2,300 0 0.0
13/01/2020
9.95
 1,409,220 9.75 9.98 9.75 15,180 0 0.3
10/01/2020
9.75
 1,298,430 9.63 9.84 9.56 15,830 251,130 -4.9
09/01/2020
9.63
 569,210 9.54 9.68 9.51 0 233,330 -4.8
08/01/2020
9.54
 1,126,900 9.75 9.75 9.37 174,820 93,840 1.7
07/01/2020
9.75
 470,270 9.68 9.79 9.63 7,110 103,040 -2.0
06/01/2020
9.68
 1,065,060 9.84 9.84 9.63 13,780 147,600 -2.8
03/01/2020
9.84
 630,820 9.98 10.09 9.84 31,320 107,920 -1.6
02/01/2020
9.98
 654,880 9.91 10.07 9.91 50,460 50,500 0.0
31/12/2019
9.91
 448,010 9.72 9.95 9.70 0 2,070 -0.0
30/12/2019
9.72
 508,340 9.93 10.09 9.70 11,820 84,900 -1.5
27/12/2019
9.93
 690,170 9.65 9.93 9.61 4,000 21,740 -0.4
26/12/2019
9.65
 359,760 9.70 9.72 9.61 56,200 115,280 -1.2
25/12/2019
9.70
 313,660 9.65 9.77 9.58 300 8,270 -0.2
24/12/2019
9.65
 347,180 9.47 9.68 9.47 11,820 84,900 -1.5
23/12/2019
9.47
 587,780 9.49 9.72 9.47 50,500 159,400 -2.2
20/12/2019
9.49
 1,150,230 9.88 9.88 9.37 12,030 197,710 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
9.88
 975,160 10.07 10.30 9.88 6,030 86,650 -1.8
18/12/2019
10.07
 678,970 10.34 10.41 10.07 3,210 34,710 -0.7
17/12/2019
10.34
 465,730 10.50 10.55 10.30 25,540 145,220 -2.7
16/12/2019
10.50
 455,490 10.37 10.52 10.30 20,000 3,000 0.4
13/12/2019
10.37
 655,650 10.39 10.59 10.34 0 118,170 -2.7
12/12/2019
10.39
 833,370 10.30 10.52 10.37 1,400 536,350 -12.3
11/12/2019
10.30
 789,350 10.34 10.50 10.30 50 494,900 -11.3
10/12/2019
10.34
 1,201,410 10.73 10.75 10.34 4,200 58,150 -1.3
09/12/2019
10.73
 698,230 10.84 10.96 10.73 500 65,970 -1.6
06/12/2019
10.84
 396,390 10.80 10.96 10.80 20,060 17,090 0.1
05/12/2019
10.80
 929,300 10.96 11.00 10.80 273,220 115,480 3.8
04/12/2019
10.96
 1,057,000 10.52 10.96 10.48 28,000 7,570 0.5
03/12/2019
10.52
 696,370 10.52 10.71 10.41 9,550 57,840 -1.1
02/12/2019
10.52
 794,530 10.61 10.73 10.50 5,900 132,440 -3.0

Chính sách bảo mật | Điều khoản sử dụng |