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)
07/11/2019
11.48
 1,788,990 11.23 11.59 11.18 491,800 98,180 9.9
06/11/2019
11.23
 1,576,880 11.25 11.43 11.14 532,750 58,300 11.8
05/11/2019
11.25
 1,646,860 11.23 11.43 11.14 527,930 35,530 12.2
04/11/2019
11.23
 3,167,200 10.84 11.43 10.89 1,719,520 192,850 37.6
01/11/2019
10.84
 2,045,910 10.34 10.86 10.30 461,120 142,130 7.6
31/10/2019
10.34
 396,140 10.50 10.57 10.34 0 65,010 -1.5
30/10/2019
10.50
 609,730 10.37 10.59 10.34 15,560 39,000 -0.5
29/10/2019
10.37
 581,330 10.50 10.57 10.34 21,000 23,200 -0.1
28/10/2019
10.50
 1,011,550 10.41 10.59 10.34 320,000 57,920 6.1
25/10/2019
10.41
 1,293,320 10.21 10.52 10.18 404,470 119,900 6.5
24/10/2019
10.21
 792,830 10.05 10.25 10.03 87,900 246,580 -3.6
23/10/2019
10.05
 484,650 10.03 10.12 10.03 110,000 81,260 0.6
22/10/2019
10.03
 606,710 10.07 10.14 10.00 50,640 110,440 -1.3
21/10/2019
10.07
 1,039,870 10.21 10.21 10.00 272,900 46,100 5.0
18/10/2019
10.21
 690,310 10.41 10.52 10.16 0 41,800 -1.0
17/10/2019
10.41
 485,490 10.59 10.59 10.39 0 20,000 -0.5
16/10/2019
10.59
 576,870 10.57 10.68 10.55 14,000 45,000 -0.7
15/10/2019
10.57
 467,280 10.66 10.68 10.55 0 50,000 -1.2
14/10/2019
10.66
 1,161,500 10.32 10.77 10.50 296,520 28,000 6.3
11/10/2019
10.32
 449,740 10.27 10.37 10.25 0 0 0
10/10/2019
10.27
 608,290 10.34 10.48 10.25 6,350 120,000 -2.6
09/10/2019
10.34
 560,380 10.34 10.43 10.25 12,720 0 0.3
08/10/2019
10.34
 894,560 10.16 10.52 10.16 13,440 102,000 -2.0
07/10/2019
10.16
 1,372,570 10.52 10.71 10.14 3,500 6,920 -0.1
04/10/2019
10.52
 1,958,070 11.09 11.14 10.52 27,200 324,600 -7.1
03/10/2019
11.09
 1,266,360 11.09 11.11 10.82 0 10,550 -0.3
02/10/2019
11.09
 1,074,480 11.23 11.30 11.07 42,240 2,000 1.0
01/10/2019
11.23
 932,710 11.02 11.23 10.98 72,870 17,060 1.4
30/09/2019
11.02
 1,171,700 11.09 11.30 10.98 28,070 89,400 -1.5
27/09/2019
11.09
 1,469,290 11.25 11.34 11.07 50,100 129,160 -2.0
26/09/2019
11.25
 2,373,910 10.73 11.30 10.75 400,100 164,670 5.7
25/09/2019
10.73
 597,950 10.71 10.73 10.59 20 7,150 -0.2
24/09/2019
10.71
 772,220 10.57 10.75 10.57 30,610 5,500 0.6
23/09/2019
10.57
 1,938,490 10.61 10.93 10.52 30,270 27,880 0.1
20/09/2019
10.61
 783,970 10.71 10.75 10.61 50,200 18,750 0.7
19/09/2019
10.71
 1,321,040 10.57 10.77 10.50 1,090 15,500 -0.3
18/09/2019
10.57
 1,719,950 10.71 10.80 10.50 50,050 3,720 1.1
17/09/2019
10.71
 2,311,530 10.27 10.77 10.16 138,900 30 3.2
16/09/2019
10.27
 1,741,690 10.05 10.46 10.07 138,540 81,780 1.3
13/09/2019
10.05
 1,641,050 9.75 10.09 9.64 16,000 20,500 -0.1
12/09/2019
9.75
 671,520 9.57 9.80 9.59 5,100 130 0.1
11/09/2019
9.57
 421,390 9.66 9.75 9.53 0 27,500 -0.6
10/09/2019
9.66
 1,535,940 9.48 9.82 9.44 346,000 15,760 7.0
09/09/2019
9.48
 461,650 9.62 9.69 9.48 0 13,000 -0.3
06/09/2019
9.62
 631,210 9.57 9.69 9.53 0 10,000 -0.2
05/09/2019
9.57
 840,630 9.57 9.75 9.57 71,500 33,000 0.8
04/09/2019
9.57
 852,210 9.37 9.69 9.28 188,150 23,270 3.4
03/09/2019
9.37
 457,540 9.50 9.50 9.37 750 26,600 -0.5
30/08/2019
9.50
 828,600 9.16 9.57 9.21 10,000 25,940 -0.3
29/08/2019
9.16
 514,260 9.12 9.25 9.12 16,000 10,370 0.1
28/08/2019
9.12
 708,480 9.28 9.32 9.12 0 110,200 -2.2
27/08/2019
9.28
 933,340 9.44 9.66 9.25 9,500 10,000 -0.0
26/08/2019
9.44
 1,243,510 9.66 9.66 9.37 940 124,000 -2.6
23/08/2019
9.66
 681,610 9.87 9.91 9.62 650 130,400 -2.8
22/08/2019
9.87
 1,533,030 9.73 10.05 9.78 30,760 100,550 -1.5
21/08/2019
9.73
 1,681,980 9.55 9.84 9.48 106,720 117,000 -0.2
20/08/2019
9.55
 983,570 9.64 9.80 9.55 45,110 165,720 -2.6
19/08/2019
9.64
 1,455,370 9.48 9.84 9.59 179,000 176,740 0.1
16/08/2019
9.48
 2,859,490 8.87 9.48 8.89 64,000 255,550 -4.0
15/08/2019
8.87
 621,640 8.98 8.98 8.69 9,000 20,000 -0.2
14/08/2019
8.98
 565,210 8.89 9.05 8.89 0 65,100 -1.3
13/08/2019
8.89
 914,070 9.12 9.12 8.85 2,580 158,220 -3.0
12/08/2019
9.12
 549,250 9.16 9.25 8.94 10,070 213,870 -4.1
09/08/2019
9.16
 938,650 9.19 9.41 9.16 1,600 372,170 -7.6
08/08/2019
9.19
 1,206,220 8.89 9.25 8.78 8,500 300,440 -5.8
07/08/2019
8.89
 951,570 9.07 9.30 8.80 0 494,950 -9.8
06/08/2019
9.07
 1,331,160 9.28 9.28 8.89 6,680 505,410 -9.9
05/08/2019
9.28
 818,930 9.55 9.55 9.23 41,700 193,050 -3.1
02/08/2019
9.55
 793,330 9.66 9.66 9.44 41,350 42,000 -0.0
01/08/2019
9.66
 393,140 9.69 9.80 9.62 5,930 97,500 -2.0
31/07/2019
9.69
 561,610 9.66 9.75 9.53 36,250 102,600 -1.4
30/07/2019
9.66
 441,010 9.69 9.96 9.66 35,460 10,730 0.5
29/07/2019
9.69
 374,710 9.87 9.87 9.66 420 26,000 -0.5
26/07/2019
9.87
 970,680 10.09 10.16 9.80 3,580 232,870 -5.0
25/07/2019
10.09
 768,310 10.14 10.25 10.05 10,600 103,140 -2.1
24/07/2019
10.14
 975,560 10.43 10.46 10.12 2,500 35,120 -0.7
23/07/2019
10.43
 614,710 10.37 10.48 10.34 85,700 90,700 -0.1
22/07/2019
10.37
 1,320,690 10.68 10.68 10.30 3,150 5,220 -0.0
19/07/2019
10.68
 875,690 10.73 10.84 10.68 4,570 171,830 -4.0
18/07/2019
10.73
 428,710 10.84 10.86 10.68 49,230 460 1.2
17/07/2019
10.84
 1,272,270 10.55 10.93 10.57 11,940 102,290 -2.1
16/07/2019
10.55
 1,543,350 10.82 10.82 10.52 71,250 90,260 -0.5
15/07/2019
10.82
 372,590 10.82 10.93 10.77 19,510 99,100 -1.9
12/07/2019
10.82
 713,700 10.82 11.07 10.82 135,020 213,020 -1.9
11/07/2019
10.82
 629,220 10.75 10.93 10.80 48,000 216,560 -4.0
10/07/2019
10.75
 665,430 10.91 11.02 10.71 8,720 136,900 -3.1
09/07/2019
10.91
 573,170 11.00 11.00 10.84 72,300 91,500 -0.5
08/07/2019
11.00
 383,720 11.16 11.20 10.84 5,200 31,900 -0.7
05/07/2019
11.16
 584,790 11.07 11.34 11.16 0 40,640 -1.0
04/07/2019
11.07
 937,160 10.75 11.09 10.75 7,450 90,000 -2.0
03/07/2019
10.75
 306,390 10.77 10.86 10.66 125,200 165,000 -0.9
02/07/2019
10.77
 262,430 10.80 10.89 10.75 166,000 104,220 1.5
01/07/2019
10.80
 257,320 10.59 10.82 10.73 90 41,000 -1.0
28/06/2019
10.59
 260,870 10.48 10.61 10.41 38,260 700 0.9
27/06/2019
10.48
 242,760 10.66 10.68 10.48 39,620 17,320 0.5
26/06/2019
10.66
 183,530 10.80 10.84 10.66 1,510 0 0.0
25/06/2019
10.80
 246,710 10.93 10.93 10.77 173,090 152,100 0.5
24/06/2019
10.93
 484,720 10.89 11.11 10.80 179,540 25,000 3.7
21/06/2019
10.89
 531,540 10.73 11.07 10.75 10,970 0 0.3
20/06/2019
10.73
 481,230 10.37 10.73 10.32 13,500 67,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |