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)
26/08/2020
8.95
 3,359,280 8.83 9.07 8.85 34,420 391,800 -6.7
25/08/2020
8.83
 2,309,910 8.85 8.97 8.83 26,200 91,250 -1.2
24/08/2020
8.85
 3,679,900 8.69 9.00 8.76 105,910 888,000 -14.4
21/08/2020
8.69
 2,740,380 8.47 8.73 8.45 149,620 162,870 -0.2
20/08/2020
8.47
 1,528,750 8.57 8.57 8.45 3,400 32,580 -0.5
19/08/2020
8.57
 1,276,800 8.47 8.59 8.45 57,360 22,500 0.6
18/08/2020
8.47
 1,155,580 8.52 8.59 8.42 44,260 59,000 -0.3
17/08/2020
8.52
 1,484,170 8.61 8.61 8.40 7,770 17,520 -0.2
14/08/2020
8.61
 2,412,500 8.76 8.78 8.49 0 75,210 -1.3
13/08/2020
8.76
 3,243,130 8.54 8.83 8.59 567,360 306,430 4.7
12/08/2020
8.54
 1,145,990 8.59 8.66 8.47 0 93,630 -1.7
11/08/2020
8.59
 3,043,010 8.35 8.64 8.35 7,450 58,510 -0.9
10/08/2020
8.35
 2,761,400 8.25 8.47 8.30 2,530 660,880 -11.4
07/08/2020
8.25
 1,424,950 8.30 8.35 8.18 56,320 67,920 -0.2
06/08/2020
8.30
 1,445,140 8.37 8.42 8.23 38,470 50,000 -0.2
05/08/2020
8.37
 1,917,140 8.30 8.47 8.20 12,310 101,300 -1.5
04/08/2020
8.30
 2,533,470 8.25 8.37 8.16 5,830 69,930 -1.1
03/08/2020
8.25
 1,928,640 7.94 8.28 7.89 95,670 78,290 0.3
31/07/2020
7.94
 864,240 7.99 8.04 7.75 20,660 30,260 -0.2
30/07/2020
7.99
 2,314,760 7.96 8.08 7.84 135,370 567,000 -7.1
29/07/2020
7.96
 2,914,560 8.25 8.25 7.70 135,370 567,000 -7.1
28/07/2020
8.25
 2,625,840 7.72 8.25 7.75 399,610 33,430 6.1
27/07/2020
7.72
 3,533,390 8.30 8.30 7.72 170,990 454,070 -4.6
24/07/2020
8.30
 3,541,100 8.83 8.83 8.23 29,910 20,000 0.2
23/07/2020
8.83
 1,125,480 8.90 8.93 8.76 9,600 23,950 -0.3
22/07/2020
8.90
 1,223,120 9.02 9.10 8.83 20,140 23,040 -0.1
21/07/2020
9.02
 2,501,800 9.05 9.19 8.85 7,000 420,000 -7.7
20/07/2020
9.05
 1,847,310 9.29 9.34 9.05 5,000 1,130 0.1
17/07/2020
9.29
 1,658,460 9.24 9.38 9.19 2,140 2,000 0.0
16/07/2020
9.24
 785,130 9.26 9.34 9.19 0 14,560 -0.3
15/07/2020
9.26
 1,659,160 9.38 9.50 9.22 8,000 426,860 -8.1
14/07/2020
9.38
 2,123,340 9.22 9.43 9.10 151,010 113,040 0.7
13/07/2020
9.22
 1,807,570 9.31 9.41 9.10 3,249,000 3,345,500 -1.9
10/07/2020
9.31
 1,964,850 9.29 9.46 9.19 3,495,700 3,481,580 0.3
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
9.29
 1,821,580 9.12 9.36 9.24 12,380 61,820 -1.0
08/07/2020
9.12
 1,700,880 8.96 9.12 8.91 24,720 30,000 -0.1
07/07/2020
8.96
 1,985,400 9.05 9.19 8.96 57,510 68,220 -0.2
06/07/2020
9.05
 1,209,080 8.82 9.10 8.89 25,110 81,810 -1.1
03/07/2020
8.82
 1,274,600 8.84 8.93 8.82 16,620 128,970 -2.1
02/07/2020
8.84
 1,047,190 8.84 8.93 8.77 0 94,080 -1.8
01/07/2020
8.84
 1,165,560 8.52 8.89 8.54 25,440 22,000 0.1
30/06/2020
8.52
 1,523,160 8.52 8.75 8.35 14,760 457,550 -8.6
29/06/2020
8.52
 2,580,940 8.89 8.89 8.35 122,360 135,070 -0.2
26/06/2020
8.89
 2,478,030 9.07 9.24 8.79 14,760 457,550 -8.6
25/06/2020
9.07
 1,699,180 9.14 9.17 8.96 3,610 27,250 -0.5
24/06/2020
9.14
 2,609,100 9.47 9.51 9.05 50,810 132,860 -1.6
23/06/2020
9.47
 5,211,610 9.00 9.63 9.05 201,610 77,270 2.5
22/06/2020
9.00
 1,844,190 9.00 9.07 8.89 51,180 85,270 -0.7
19/06/2020
9.00
 2,400,720 8.61 9.03 8.61 91,840 16,000 1.4
18/06/2020
8.61
 1,217,300 8.70 8.70 8.49 56,300 200,000 -2.7
17/06/2020
8.70
 1,528,300 8.70 8.82 8.52 66,260 356,990 -5.4
16/06/2020
8.70
 2,267,080 8.33 8.75 8.47 190,970 600,730 -7.6
15/06/2020
8.33
 4,474,570 8.93 9.00 8.33 76,770 198,790 -2.3
12/06/2020
8.93
 3,271,120 8.93 8.93 8.40 119,190 120,600 -0.0
11/06/2020
8.93
 4,995,600 9.58 9.65 8.93 17,290 832,290 -16.5
10/06/2020
9.58
 2,715,300 9.61 9.70 9.35 100,110 333,300 -4.8
09/06/2020
9.61
 2,486,940 9.63 9.72 9.51 536,310 70,750 9.7
08/06/2020
9.63
 3,135,420 9.28 9.70 9.42 59,530 483,010 -8.8
05/06/2020
9.28
 2,859,450 9.14 9.37 9.07 67,500 863,390 -15.8
04/06/2020
9.14
 5,172,520 8.93 9.40 9.10 66,360 101,400 -0.7
03/06/2020
8.93
 1,098,170 8.84 8.98 8.79 2,280 10,650 -0.2
02/06/2020
8.84
 2,017,890 9.05 9.19 8.79 406,500 509,930 -2.0
01/06/2020
9.05
 1,595,610 8.72 9.05 8.77 97,430 25,000 1.4
29/05/2020
8.72
 1,708,650 8.77 8.79 8.66 137,990 402,000 -4.9
28/05/2020
8.77
 2,219,910 8.72 8.89 8.68 101,990 400,000 -5.6
27/05/2020
8.72
 4,015,960 9.21 9.28 8.68 187,410 156,620 0.6
26/05/2020
9.21
 4,065,930 8.82 9.26 8.84 553,160 458,360 1.9
25/05/2020
8.82
 2,273,240 8.59 8.82 8.59 58,800 510,420 -8.5
22/05/2020
8.59
 2,920,160 8.59 8.89 8.52 66,630 420,360 -6.6
21/05/2020
8.59
 1,771,400 8.59 8.68 8.54 16,360 502,000 -9.0
20/05/2020
8.59
 2,395,000 8.68 8.72 8.52 17,970 415,000 -7.3
19/05/2020
8.68
 2,867,180 8.68 8.98 8.66 574,040 625,290 -1.0
18/05/2020
8.68
 1,832,790 8.54 8.70 8.40 35,090 10,000 0.5
15/05/2020
8.54
 2,433,850 8.61 8.79 8.47 20,190 247,400 -4.3
14/05/2020
8.61
 3,674,570 8.35 8.91 8.17 229,790 783,870 -10.3
13/05/2020
8.35
 3,081,060 8.40 8.54 8.14 114,600 403,010 -5.2
12/05/2020
8.40
 2,317,490 8.45 8.52 8.21 26,330 4,460 0.4
11/05/2020
8.45
 3,185,780 8.01 8.47 8.08 4,250 142,600 -2.5
08/05/2020
8.01
 4,270,560 7.84 8.31 7.87 472,820 70,110 7.1
07/05/2020
7.84
 1,966,780 7.61 7.87 7.52 47,300 41,210 0.1
06/05/2020
7.61
 1,493,960 7.38 7.61 7.43 14,940 435,276 -6.8
05/05/2020
7.38
 1,106,130 7.19 7.61 7.19 50,480 440,460 -6.2
04/05/2020
7.19
 2,091,820 7.66 7.66 7.19 51,040 523,650 -7.5
29/04/2020
7.66
 1,808,300 7.80 7.82 7.59 76,380 564,940 -8.1
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

Chính sách bảo mật | Điều khoản sử dụng |