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)
27/08/2018
13.00
 449,470 12.45 13.11 12.54 179,920 34,310 8.9
24/08/2018
12.45
 265,200 12.37 12.60 12.30 92,000 60,000 1.9
23/08/2018
12.37
 126,320 12.41 12.56 12.33 6,500 10,000 -0.2
22/08/2018
12.41
 338,050 12.52 12.73 12.41 0 129,200 -7.6
21/08/2018
12.52
 227,160 12.37 12.52 12.16 2,400 3,110 -0.0
20/08/2018
12.37
 247,280 12.13 12.45 12.09 286,500 205,050 4.7
17/08/2018
12.13
 136,060 12.09 12.37 12.13 3,300 23,030 -1.1
16/08/2018
12.09
 477,770 12.07 12.16 11.67 1,010 193,680 -10.7
15/08/2018
12.07
 432,590 12.56 12.73 12.07 500 132,130 -7.7
14/08/2018
12.56
 359,160 12.83 12.86 12.52 1,500 98,000 -5.7
13/08/2018
12.83
 245,740 12.66 12.88 12.54 0 30,000 -1.8
10/08/2018
12.66
 351,290 12.01 12.83 12.03 76,900 5,100 4.2
09/08/2018
12.01
 213,140 12.05 12.37 12.01 5,400 10,700 -0.3
08/08/2018
12.05
 255,200 11.84 12.20 11.79 0 29,330 -1.7
07/08/2018
11.84
 248,380 12.05 12.20 11.84 159,600 15,000 8.2
06/08/2018
12.05
 133,400 12.39 12.39 12.05 0 5,000 -0.3
03/08/2018
12.39
 297,320 12.09 12.41 12.22 120,960 5,000 6.7
02/08/2018
12.09
 197,260 11.77 12.09 11.69 111,000 5,000 5.9
01/08/2018
11.77
 179,990 12.01 12.30 11.75 20,570 0 1.2
31/07/2018
12.01
 298,910 11.86 12.16 11.73 79,900 19,040 3.4
30/07/2018
11.86
 319,260 11.46 11.88 11.52 139,750 1,000 7.7
27/07/2018
11.46
 180,580 11.14 11.63 11.20 41,200 2,300 2.1
26/07/2018
11.14
 299,900 10.63 11.14 10.61 147,010 11,910 6.9
25/07/2018
10.63
 270,420 11.35 11.56 10.63 151,000 43,600 5.8
24/07/2018
11.35
 366,080 11.58 11.58 11.18 250,160 19,230 12.5
23/07/2018
11.58
 371,570 11.99 12.13 11.58 230,100 28,000 11.5
20/07/2018
11.99
 477,200 11.77 12.03 11.29 185,810 80,000 5.9
19/07/2018
11.77
 530,940 11.43 11.84 11.35 253,000 55,500 10.8
18/07/2018
11.43
 662,190 10.95 11.43 10.99 25,000 54,170 -1.5
17/07/2018
10.95
 411,150 10.59 10.95 10.16 28,110 124,010 -4.8
16/07/2018
10.59
 227,950 10.35 10.59 10.29 93,000 15,000 3.8
13/07/2018
10.35
 233,650 9.97 10.50 10.03 11,250 10,300 0.0
12/07/2018
9.97
 308,330 10.02 10.29 9.78 15,400 172,000 -7.4
11/07/2018
10.02
 353,110 10.78 10.78 10.02 31,810 23,700 0.4
10/07/2018
10.78
 171,550 10.78 11.14 10.63 55,600 63,700 -0.4
09/07/2018
10.78
 218,650 11.35 11.52 10.78 20,400 23,030 -0.1
06/07/2018
11.35
 565,980 10.61 11.35 10.18 266,860 211,060 3.1
05/07/2018
10.61
 335,830 11.20 11.20 10.43 106,910 110,000 -0.1
04/07/2018
11.20
 671,080 10.48 11.20 9.78 703,557 716,117 -0.5
03/07/2018
10.48
 445,880 11.26 11.26 10.48 119,050 132,430 -0.8
02/07/2018
11.26
 519,760 12.09 12.09 11.26 115,630 13,290 5.4
29/06/2018
12.09
 317,400 12.64 12.92 12.09 67,900 180,000 -6.5
28/06/2018
12.64
 343,230 13.15 13.15 12.52 145,420 69,000 4.7
27/06/2018
13.15
 228,890 13.26 13.58 13.15 161,360 63,570 6.1
26/06/2018
13.26
 79,460 13.17 13.26 12.62 44,730 0 2.8
25/06/2018
13.17
 109,680 13.05 13.36 13.09 20,400 300 1.2
22/06/2018
13.05
 176,660 12.83 13.05 12.37 58,340 70,300 -0.7
21/06/2018
12.83
 59,120 13.22 13.22 12.73 12,680 20,930 -0.5
20/06/2018
13.22
 110,460 12.73 13.22 12.62 17,000 1,330 1.0
19/06/2018
12.73
 674,590 13.24 13.24 12.33 264,440 291,140 -1.6
18/06/2018
13.24
 482,120 14.21 14.21 13.24 85,800 224,540 -8.8
15/06/2018
14.21
 94,010 14.38 14.53 13.94 34,460 18,390 1.1
14/06/2018
14.38
 208,390 14.43 14.64 14.30 132,670 26,500 7.2
13/06/2018
14.43
 71,030 14.43 14.43 14.21 8,930 0 0.6
12/06/2018
14.43
 322,200 14.66 14.66 13.90 89,000 47,250 2.8
11/06/2018
14.66
 194,250 14.62 14.83 14.13 35,430 11,400 1.7
08/06/2018
14.62
 182,600 14.49 14.74 14.26 66,670 13,200 3.7
07/06/2018
14.49
 220,080 14.85 15.13 14.49 69,420 41,060 2.0
06/06/2018
14.85
 336,660 14.28 14.85 14.00 66,240 0 4.5
05/06/2018
14.28
 367,370 14.30 14.36 14.06 111,790 7,550 7.0
04/06/2018
14.30
 315,000 13.79 14.32 13.68 34,900 100 2.3
01/06/2018
13.79
 354,520 13.60 14.00 13.41 34,240 23,000 0.7
31/05/2018
13.60
 393,800 13.15 13.90 12.83 47,920 56,800 -0.5
30/05/2018
13.15
 271,060 13.15 13.36 12.73 13,310 159,990 -9.0
29/05/2018
13.15
 307,220 12.30 13.15 12.30 141,840 17,030 7.5
28/05/2018
12.30
 415,920 13.22 13.22 12.30 119,390 29,850 5.2
25/05/2018
13.22
 156,430 13.73 13.75 13.22 33,800 200 2.2
24/05/2018
13.73
 169,090 13.58 13.79 13.45 93,110 2,470 5.8
23/05/2018
13.58
 380,490 13.17 13.58 12.73 205,510 76,160 8.0
22/05/2018
13.17
 611,840 14.02 14.02 13.05 127,310 21,870 6.7
21/05/2018
14.02
 105,220 14.64 14.64 14.02 30,370 7,210 1.6
18/05/2018
14.64
 254,470 14.81 14.81 14.02 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
14.81
 187,900 14.53 14.85 14.51 82,000 520 5.6
16/05/2018
14.53
 250,220 14.84 14.84 14.53 92,400 3,510 6.3
15/05/2018
14.84
 285,420 14.41 15.05 14.39 95,230 12,500 5.9
14/05/2018
14.41
 178,570 14.12 14.51 14.12 48,950 1,450 3.3
11/05/2018
14.12
 586,410 13.93 14.51 13.70 238,400 19,720 14.8
10/05/2018
13.93
 476,000 14.91 14.91 13.93 98,200 0 6.9
09/05/2018
14.91
 288,040 15.05 15.22 14.91 100,480 11,590 6.5
08/05/2018
15.05
 202,130 15.28 15.32 15.05 4,580 21,350 -1.2
07/05/2018
15.28
 356,780 14.76 15.28 14.57 8,600 100,640 -6.6
04/05/2018
14.76
 210,640 14.99 15.18 14.70 6,210 51,650 -3.3
03/05/2018
14.99
 349,610 14.74 15.07 13.91 3,072,890 2,964,400 7.7
02/05/2018
14.74
 517,140 14.84 15.11 14.64 1,197,110 1,026,900 12.3
27/04/2018
14.84
 370,740 14.32 14.91 14.28 61,850 4,500 4.0
26/04/2018
14.32
 638,680 14.84 14.99 13.81 349,550 32,110 21.9
24/04/2018
14.84
 284,300 15.45 15.49 14.84 26,400 18,930 0.6
23/04/2018
15.45
 496,660 16.61 16.92 15.45 11,040 42,970 -2.5
20/04/2018
16.61
 467,090 16.21 16.63 16.09 84,900 40,990 3.5
19/04/2018
16.21
 608,940 16.77 16.77 15.98 210,800 82,930 10.1
18/04/2018
16.77
 428,320 16.92 17.11 16.73 110,180 151,240 -3.4
17/04/2018
16.92
 507,810 16.82 17.04 16.71 63,210 302,580 -19.4
16/04/2018
16.82
 568,060 17.00 17.11 16.61 152,060 338,510 -15.2
13/04/2018
17.00
 632,520 17.60 17.85 16.82 53,440 186,180 -11.0
12/04/2018
17.60
 462,370 17.58 17.83 17.27 34,710 109,840 -6.4
11/04/2018
17.58
 761,480 18.68 18.70 17.58 116,260 9,000 9.3
10/04/2018
18.68
 602,970 19.10 19.31 18.27 47,150 510 4.2
09/04/2018
19.10
 649,140 18.48 19.16 18.50 16,240 136,600 -11.0
06/04/2018
18.48
 554,220 18.77 18.99 18.37 10,950 95,630 -7.7
05/04/2018
18.77
 482,140 18.52 18.99 18.41 53,070 61,490 -0.8

Chính sách bảo mật | Điều khoản sử dụng |