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)
17/01/2019
9.35
 121,120 9.33 9.44 9.29 2,240 27,000 -1.1
16/01/2019
9.33
 248,700 9.22 9.42 9.24 2,950 149,700 -6.4
15/01/2019
9.22
 181,910 9.22 9.37 9.18 2,010 133,260 -5.7
14/01/2019
9.22
 148,510 9.36 9.46 9.20 13,510 57,670 -1.9
11/01/2019
9.36
 184,340 9.22 9.46 9.29 580 93,710 -4.1
10/01/2019
9.22
 174,450 9.44 9.50 9.22 3,000 122,400 -5.2
09/01/2019
9.44
 246,230 9.57 9.65 9.33 6,070 152,460 -6.5
08/01/2019
9.57
 96,320 9.57 9.69 9.44 16,950 42,920 -1.2
07/01/2019
9.57
 115,130 9.52 9.69 9.54 500 51,550 -2.3
04/01/2019
9.52
 193,000 9.42 9.54 9.05 42,260 83,110 -1.8
03/01/2019
9.42
 369,880 9.95 9.95 9.27 55,640 207,560 -6.7
02/01/2019
9.95
 39,480 10.05 10.25 9.91 2,390 9,140 -0.3
28/12/2018
10.05
 80,750 10.17 10.19 9.97 11,190 25,490 -0.7
27/12/2018
10.17
 79,160 9.97 10.51 10.16 3,150 25,610 -1.1
26/12/2018
9.97
 83,380 10.05 10.28 9.97 13,160 18,240 -0.2
25/12/2018
10.05
 214,460 10.30 10.30 9.76 11,310 10,000 0.1
24/12/2018
10.30
 82,260 10.64 10.68 10.30 12,210 10,020 0.1
21/12/2018
10.64
 68,790 10.83 10.83 10.51 310 14,500 -0.7
20/12/2018
10.83
 91,430 10.51 10.83 10.30 5,260 21,000 -0.8
19/12/2018
10.51
 189,050 10.94 11.02 10.51 9,370 62,300 -2.7
18/12/2018
10.94
 260,010 11.41 11.41 10.94 10,030 106,410 -5.0
17/12/2018
11.41
 231,510 11.88 11.88 11.37 15,060 53,500 -2.1
14/12/2018
11.88
 88,620 12.03 12.08 11.88 6,200 17,930 -0.7
13/12/2018
12.03
 164,790 12.03 12.23 12.03 5,700 37,290 -1.8
12/12/2018
12.03
 247,530 11.97 12.03 11.80 2,100 130,190 -7.1
11/12/2018
11.97
 48,260 12.12 12.31 11.93 1,000 18,000 -1.0
10/12/2018
12.12
 136,610 12.33 12.33 12.08 0 48,190 -2.7
07/12/2018
12.33
 296,570 12.05 12.46 12.10 20,700 94,940 -4.2
06/12/2018
12.05
 120,770 12.05 12.27 12.01 1,550 38,380 -2.1
05/12/2018
12.05
 159,290 12.05 12.12 11.88 12,550 83,400 -4.0
04/12/2018
12.05
 254,720 12.03 12.18 12.03 50 120,880 -6.8
03/12/2018
12.03
 214,230 11.71 12.12 11.82 9,380 145,920 -7.6
30/11/2018
11.71
 33,580 11.78 11.88 11.65 73,800 74,340 -0.0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2018
11.78
 98,910 11.65 11.97 11.78 92,850 107,220 -0.8
28/11/2018
11.65
 88,600 11.67 11.86 11.65 166,710 181,140 -0.8
27/11/2018
11.67
 47,520 11.73 11.88 11.63 4,250 16,350 -0.7
26/11/2018
11.73
 78,480 11.77 11.79 11.67 27,530 46,930 -1.1
23/11/2018
11.77
 48,960 11.99 12.03 11.77 1,160 50 0.1
22/11/2018
11.99
 68,500 12.09 12.24 11.99 5,740 3,000 0.2
21/11/2018
12.09
 91,960 12.03 12.09 11.77 31,690 110 1.8
20/11/2018
12.03
 107,180 11.79 12.03 11.69 38,650 5,020 1.9
19/11/2018
11.79
 144,260 11.69 12.07 11.75 4,900 30 0.3
16/11/2018
11.69
 136,370 11.88 12.09 11.69 64,620 0 3.7
15/11/2018
11.88
 262,940 11.99 11.99 11.58 223,700 20 12.6
14/11/2018
11.99
 325,130 11.86 12.01 11.69 293,080 5,320 16.2
13/11/2018
11.86
 106,710 11.99 11.99 11.63 27,430 167,050 -7.7
12/11/2018
11.99
 149,910 11.46 11.99 11.09 73,120 109,500 -2.0
09/11/2018
11.46
 95,410 11.69 11.69 11.39 24,870 6,000 1.0
08/11/2018
11.69
 80,360 11.65 11.94 11.67 8,170 0 0.5
07/11/2018
11.65
 178,340 11.90 11.92 11.56 26,010 50,000 -1.3
06/11/2018
11.90
 93,970 12.05 12.22 11.90 33,000 0 1.9
05/11/2018
12.05
 153,180 12.20 12.20 11.96 6,050 50,340 -2.5
02/11/2018
12.20
 187,060 11.56 12.20 11.58 20,630 2,550 1.0
01/11/2018
11.56
 110,670 11.63 11.77 11.48 34,520 0 1.9
31/10/2018
11.63
 199,620 11.31 11.75 11.41 80 13,710 -0.7
30/10/2018
11.31
 82,950 11.41 11.56 11.18 8,590 1,440 0.4
29/10/2018
11.41
 62,390 11.18 11.43 11.03 27,690 0 1.5
26/10/2018
11.18
 183,920 11.46 11.79 11.18 36,400 1,590 1.9
25/10/2018
11.46
 253,580 11.58 11.58 10.84 68,270 4,490 3.4
24/10/2018
11.58
 73,250 11.88 11.99 11.58 2,700 6,660 -0.2
23/10/2018
11.88
 318,030 12.11 12.11 11.46 85,620 100 4.7
22/10/2018
12.11
 183,270 12.94 13.15 12.11 15,640 18,340 -0.2
19/10/2018
12.94
 123,750 13.15 13.15 12.81 42,300 27,300 0.9
18/10/2018
13.15
 79,870 13.34 13.41 13.15 26,850 12,590 0.9
17/10/2018
13.34
 109,640 13.32 13.56 13.32 7,700 21,340 -0.9
16/10/2018
13.32
 116,200 13.32 13.36 13.17 28,870 56,500 -1.7
15/10/2018
13.32
 112,660 13.56 13.56 13.32 25,180 23,450 0.1
12/10/2018
13.56
 160,570 13.15 13.58 12.66 40,870 46,420 -0.3
11/10/2018
13.15
 482,720 14.13 14.13 13.15 99,340 121,440 -1.4
10/10/2018
14.13
 114,050 14.19 14.53 14.13 28,560 610 1.9
09/10/2018
14.19
 80,670 14.32 14.32 14.19 290 11,040 -0.7
08/10/2018
14.32
 166,490 14.23 14.32 14.11 42,100 5,000 2.5
05/10/2018
14.23
 117,990 14.72 14.72 14.23 458,960 455,350 0.2
04/10/2018
14.72
 160,780 14.72 14.81 14.66 24,700 4,640 1.4
03/10/2018
14.72
 52,150 14.72 14.81 14.62 3,050 0 0.2
02/10/2018
14.72
 396,100 14.74 14.85 14.47 278,680 170,210 7.6
01/10/2018
14.74
 281,100 14.64 14.76 14.47 215,200 20 14.9
28/09/2018
14.64
 457,730 14.47 14.66 14.21 328,900 28,410 20.7
27/09/2018
14.47
 328,360 14.13 14.51 14.06 116,660 33,840 5.6
26/09/2018
14.13
 144,960 14.11 14.28 14.04 2,290 0 0.2
25/09/2018
14.11
 157,420 13.96 14.17 13.85 4,260 23,510 -1.3
24/09/2018
13.96
 329,110 14.26 14.32 13.90 6,580 79,050 -4.8
21/09/2018
14.26
 258,350 14.30 14.32 14.04 16,910 67,410 -3.4
20/09/2018
14.30
 441,630 13.79 14.30 13.79 113,090 133,000 -1.4
19/09/2018
13.79
 285,260 13.73 13.96 13.79 98,100 61,200 2.4
18/09/2018
13.73
 352,530 13.34 13.73 13.17 110,300 103,000 0.5
17/09/2018
13.34
 127,590 13.34 13.56 13.28 72,860 6,200 4.2
14/09/2018
13.34
 318,600 13.22 13.56 13.26 145,720 114,870 1.9
13/09/2018
13.22
 163,910 13.22 13.41 13.22 5,000 10,160 -0.3
12/09/2018
13.22
 178,990 13.39 13.47 13.22 150 5,200 -0.3
11/09/2018
13.39
 330,180 13.15 13.43 13.09 76,430 10,000 4.2
10/09/2018
13.15
 190,300 13.00 13.17 12.81 143,350 300 8.8
07/09/2018
13.00
 313,780 12.62 13.07 12.56 174,920 1,240 10.6
06/09/2018
12.62
 149,610 12.62 12.79 12.54 1,180 11,650 -0.6
05/09/2018
12.62
 177,170 12.75 12.83 12.54 10,490 10,000 0.0
04/09/2018
12.75
 268,940 13.09 13.09 12.52 2,660 33,540 -1.9
31/08/2018
13.09
 183,020 13.47 13.49 13.09 14,680 10,300 0.3
30/08/2018
13.47
 359,090 12.94 13.47 12.94 151,000 10,500 8.8
29/08/2018
12.94
 330,450 13.15 13.20 12.94 5,710 141,800 -8.3
28/08/2018
13.15
 599,910 13.00 13.34 13.05 372,780 148,300 14.0

Chính sách bảo mật | Điều khoản sử dụng |