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)
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
19/06/2019
10.37
 247,640 10.32 10.57 10.32 4,770 114,490 -2.5
18/06/2019
10.32
 270,310 10.37 10.43 10.21 2,000 51,000 -1.1
17/06/2019
10.37
 189,500 10.48 10.61 10.30 7,340 18,800 -0.3
14/06/2019
10.48
 158,890 10.55 10.66 10.46 335,400 293,000 1.0
13/06/2019
10.55
 215,290 10.64 10.64 10.39 30,000 0 0.7
12/06/2019
10.64
 175,320 10.68 10.75 10.52 49,920 11,980 0.9
11/06/2019
10.68
 204,070 10.73 10.75 10.59 121,000 173,010 -1.2
10/06/2019
10.73
 260,670 10.55 10.80 10.68 13,660 0 0.3
07/06/2019
10.55
 255,920 10.37 10.57 10.43 14,030 0 0.3
06/06/2019
10.37
 338,920 10.57 10.61 10.25 3,000 2,250 0.0
05/06/2019
10.57
 180,460 10.46 10.75 10.46 2,770 0 0.1
04/06/2019
10.46
 388,480 10.52 10.75 10.37 100,000 225,090 -2.9
03/06/2019
10.52
 468,220 11.07 11.07 10.52 0 1,470 -0.0
31/05/2019
11.07
 266,260 11.27 11.32 11.07 45,000 0 1.1
30/05/2019
11.27
 250,120 11.27 11.39 11.16 45,000 0 1.1
29/05/2019
11.27
 207,560 11.14 11.34 11.09 26,540 0 0.7
28/05/2019
11.14
 400,850 11.14 11.30 11.05 200,600 302,470 -2.5
27/05/2019
11.14
 513,630 11.34 11.43 11.00 0 103,180 -2.5
24/05/2019
11.34
 484,260 11.54 11.57 11.30 3,750 129,000 -3.2
23/05/2019
11.54
 328,960 11.57 11.64 11.45 10,560 100,000 -2.3
22/05/2019
11.57
 712,170 11.59 11.79 11.57 81,080 220,640 -3.6
21/05/2019: Cổ tức tiền mặt tỉ lệ: 19%
21/05/2019
11.59
 725,060 11.50 11.89 11.59 101,220 234,200 -3.4
20/05/2019
11.50
 502,060 11.27 11.50 11.25 162,500 177,120 -0.4
17/05/2019
11.27
 727,260 11.42 11.46 11.18 226,540 250,600 -0.6
16/05/2019
11.42
 297,440 11.52 11.63 11.42 61,810 60,500 0.0
15/05/2019
11.52
 936,420 11.39 11.61 11.44 240,860 343,780 -2.8
14/05/2019
11.39
 594,410 11.37 11.48 11.10 272,820 331,560 -1.6
13/05/2019
11.37
 635,380 11.10 11.37 11.10 218,010 10,000 5.6
10/05/2019
11.10
 485,760 10.97 11.12 10.89 14,270 0 0.4
09/05/2019
10.97
 625,090 11.14 11.29 10.93 85,440 7,230 2.1
08/05/2019
11.14
 628,110 10.80 11.14 10.55 100,930 1,000 2.6
07/05/2019
10.80
 420,760 10.55 10.85 10.59 12,100 1,210 0.3
06/05/2019
10.55
 630,990 10.68 10.68 10.42 10,000 0 0.2
03/05/2019
10.68
 527,190 10.47 10.82 10.36 2,000 4,000 -0.0
02/05/2019
10.47
 408,240 10.74 10.87 10.47 31,000 17,630 0.3
26/04/2019
10.74
 363,410 10.72 10.85 10.66 4,150 22,500 -0.5
25/04/2019
10.72
 410,940 10.93 10.93 10.63 48,530 251,100 -5.1
24/04/2019
10.93
 542,300 10.25 10.97 10.30 49,410 4,500 1.1
23/04/2019
10.25
 580,110 10.25 10.47 10.21 73,370 314,000 -5.9
22/04/2019
10.25
 842,970 10.80 10.80 10.25 3,350 27,540 -0.6
19/04/2019
10.80
 529,700 10.93 11.10 10.80 107,510 303,860 -5.1
18/04/2019
10.93
 672,110 11.25 11.25 10.91 8,960 177,000 -4.4
17/04/2019
11.25
 260,350 11.37 11.48 11.25 23,920 0 0.6
16/04/2019
11.37
 490,400 11.48 11.48 11.20 44,400 13,000 0.8
12/04/2019
11.48
 675,750 11.69 11.79 11.48 163,580 228,390 -1.8
11/04/2019
11.69
 586,250 11.84 11.90 11.65 63,010 294,410 -6.4
10/04/2019
11.84
 388,050 11.98 11.98 11.77 26,340 600 0.7
09/04/2019
11.98
 1,251,210 11.90 12.28 11.90 305,330 805,680 -14.3
08/04/2019
11.90
 691,920 11.65 11.92 11.61 190,900 216,000 -0.7
05/04/2019
11.65
 620,730 11.65 11.82 11.61 25,120 505,350 -13.3
04/04/2019
11.65
 576,620 11.65 11.90 11.63 148,860 400,200 -7.0
03/04/2019
11.65
 468,060 11.73 11.88 11.61 13,390 252,000 -6.6
02/04/2019
11.73
 554,090 11.82 12.07 11.73 20,250 304,390 -8.0
01/04/2019
11.82
 618,600 11.90 12.03 11.77 14,350 444,670 -12.1
29/03/2019
11.90
 420,940 12.07 12.15 11.90 33,400 261,500 -6.5
28/03/2019
12.07
 263,670 12.09 12.13 11.82 42,860 70,250 -0.8
27/03/2019
12.09
 203,860 12.07 12.22 12.01 300 0 0.0
26/03/2019
12.07
 287,160 11.82 12.20 11.90 16,120 60 0.5
25/03/2019
11.82
 597,270 12.30 12.30 11.65 58,690 5,000 1.5
22/03/2019
12.30
 543,490 12.24 12.49 12.20 6,970 50,400 -1.3
21/03/2019
12.24
 594,230 12.83 12.96 12.24 58,260 7,000 1.5
20/03/2019
12.83
 479,070 12.87 12.91 12.32 1,710 0 0.1
19/03/2019
12.87
 524,750 13.12 13.29 12.87 4,860 27,360 -0.7
18/03/2019
13.12
 611,460 13.00 13.27 13.00 27,770 174,330 -4.5
15/03/2019
13.00
 366,350 13.04 13.04 12.83 15,600 1,940 0.4
14/03/2019
13.04
 632,930 13.08 13.25 13.00 600 243,700 -7.5
13/03/2019
13.08
 1,855,620 12.36 13.21 12.53 45,000 322,210 -8.6
12/03/2019
12.36
 443,870 12.24 12.41 12.22 160,700 156,000 0.1
11/03/2019
12.24
 200,630 12.24 12.34 12.20 21,850 4,000 0.5
08/03/2019
12.24
 457,250 12.62 12.62 12.24 3,860 47,400 -1.3
07/03/2019
12.62
 480,840 12.45 12.81 12.45 68,330 6,000 1.9
06/03/2019
12.45
 380,950 12.28 12.49 12.11 390 25,480 -0.7
05/03/2019
12.28
 560,790 12.45 12.62 12.24 12,590 56,750 -1.3
04/03/2019
12.45
 637,340 12.41 12.62 12.36 1,590 213,290 -6.3
01/03/2019
12.41
 421,460 12.03 12.53 12.20 10,830 75,500 -1.9
28/02/2019
12.03
 959,090 12.83 12.83 12.03 20,370 271,590 -7.2
27/02/2019
12.83
 427,530 12.91 13.06 12.83 140,250 64,660 2.3
26/02/2019
12.91
 1,072,420 12.62 13.06 12.66 178,970 429,220 -7.6
25/02/2019
12.62
 980,960 11.82 12.62 11.84 1,110 170,300 -5.0
22/02/2019
11.82
 428,680 12.03 12.07 11.71 700 119,100 -3.3
21/02/2019
12.03
 1,172,040 11.52 12.15 11.73 35,250 275,280 -6.8
20/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
Quyền mua cổ phiếu: 3/2 Giá: 14 (Volume + 66.67%, Ratio=0.67)
20/02/2019
11.52
 434,950 10.77 11.52 11.48 1,000 105,000 -2.8
19/02/2019
10.77
 665,060 11.02 11.15 10.77 24,440 118,900 -4.8
18/02/2019
11.02
 473,100 10.94 11.05 10.92 26,240 11,020 0.8

Chính sách bảo mật | Điều khoản sử dụng |