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)
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
04/04/2018
18.52
 336,990 18.58 18.66 18.37 22,230 13,660 0.8
03/04/2018
18.58
 779,630 17.73 18.58 17.98 83,990 234,910 -13.4
02/04/2018
17.73
 1,408,520 16.59 17.73 16.71 1,410 280,500 -23.8
30/03/2018
16.59
 226,800 16.38 16.59 16.11 99,210 30 7.9
29/03/2018
16.38
 298,070 15.94 16.50 15.86 246,920 101,040 11.4
28/03/2018
15.94
 336,460 15.98 16.19 15.90 102,120 143,770 -3.2
27/03/2018
15.98
 399,370 16.40 16.77 15.98 5,040 141,940 -10.7
26/03/2018
16.40
 249,770 16.38 16.61 16.05 33,130 0 2.6
23/03/2018
16.38
 376,300 16.57 16.57 15.98 84,680 4,460 6.3
22/03/2018
16.57
 400,960 16.63 16.92 16.40 233,010 174,960 4.7
21/03/2018
16.63
 644,360 16.40 16.90 16.40 122,000 141,810 -1.6
20/03/2018
16.40
 142,930 16.38 16.50 16.19 18,200 2,410 1.2
19/03/2018
16.38
 481,780 16.34 16.82 16.34 27,990 93,100 -5.2
16/03/2018
16.34
 580,150 15.84 16.59 15.86 67,270 4,780 4.9
15/03/2018
15.84
 136,740 15.94 15.94 15.57 36,180 470 2.7
14/03/2018
15.94
 255,430 15.63 16.15 15.88 79,210 800 6.0
13/03/2018
15.63
 343,260 14.82 15.67 14.82 85,470 1,540 6.1
12/03/2018
14.82
 355,610 15.49 15.65 14.80 16,980 6,050 0.8
09/03/2018
15.49
 298,750 15.65 15.90 15.49 4,390 41,780 -2.8
08/03/2018
15.65
 204,890 15.49 15.67 15.38 3,250 0 0.2
07/03/2018
15.49
 538,850 16.19 16.28 15.36 28,980 2,200 2.0
06/03/2018
16.19
 585,280 15.45 16.40 15.30 155,220 10,950 10.8
05/03/2018
15.45
 656,280 16.59 16.82 15.45 9,270 239,000 -18.1
02/03/2018
16.59
 373,930 16.65 16.65 16.23 14,620 234,850 -17.4
01/03/2018
16.65
 1,563,010 16.61 17.33 16.40 12,450 1,192,890 -95.8
28/02/2018
16.61
 531,210 16.32 16.61 16.13 503,740 835,500 -26.1
27/02/2018
16.32
 294,940 16.63 16.84 16.19 12,730 127,740 -9.1
26/02/2018
16.63
 794,440 16.61 17.29 16.61 241,040 335,480 -7.7
23/02/2018
16.61
 158,350 16.40 16.63 16.32 29,180 280 2.3
22/02/2018
16.40
 164,260 16.50 16.61 16.07 39,690 2,600 2.9
21/02/2018
16.50
 377,440 16.57 16.92 16.46 103,230 135,470 -2.6
13/02/2018
16.57
 299,780 17.15 17.27 16.19 21,650 58,680 -3.0
12/02/2018
17.15
 260,570 16.82 17.23 16.82 57,940 71,000 -1.0
09/02/2018
16.82
 481,760 15.96 16.88 14.95 189,660 61,410 10.2
08/02/2018
15.96
 371,280 16.21 16.40 15.38 243,500 60,680 14.3
07/02/2018
16.21
 515,890 15.15 16.21 15.78 257,350 128,080 10.0
06/02/2018
15.15
 1,044,810 16.03 16.03 14.91 615,930 425,990 13.5
05/02/2018
16.03
 765,180 17.02 17.02 15.84 694,150 403,500 22.7
02/02/2018
17.02
 203,070 17.02 17.21 16.67 96,330 26,280 5.7
01/02/2018
17.02
 575,000 16.77 17.33 16.65 291,240 7,670 23.0
31/01/2018
16.77
 355,990 17.23 17.35 16.77 180,060 75,870 8.5
30/01/2018
17.23
 829,620 16.67 17.83 16.46 424,760 374,020 4.2
29/01/2018
16.67
 358,490 15.59 16.67 15.69 442,010 250,000 15.3
26/01/2018
15.59
 1,156,770 14.57 15.59 14.47 892,660 210,240 50.4
25/01/2018
14.57
 831,230 13.76 14.57 13.78 434,520 203,900 16.0
22/01/2018
13.76
 477,210 13.08 13.78 13.29 109,490 24,250 5.6
19/01/2018
13.08
 497,520 12.66 13.08 12.66 124,180 65,000 3.8
18/01/2018
12.66
 709,500 12.35 12.66 12.17 113,210 67,130 2.8
17/01/2018
12.35
 283,530 12.85 12.91 12.35 19,930 18,890 0.1
16/01/2018
12.85
 247,890 13.02 13.06 12.70 64,050 0 4.0
15/01/2018
13.02
 347,130 12.56 13.02 12.46 284,100 191,050 5.8
12/01/2018
12.56
 294,650 12.73 12.87 12.48 321,460 305,000 1.0
11/01/2018
12.73
 601,830 12.73 12.87 12.35 4,950 110,650 -6.4
10/01/2018
12.73
 282,000 12.83 13.06 12.68 52,860 18,170 2.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2018
12.83
 244,660 12.83 13.18 12.81 9,330 45,490 -2.2
08/01/2018
12.83
 335,960 12.66 12.89 12.66 375,570 449,730 -4.6
05/01/2018
12.66
 161,750 12.97 13.03 12.64 3,100 5,700 -0.2
04/01/2018
12.97
 290,370 12.75 13.16 12.62 66,920 16,300 3.2
03/01/2018
12.75
 298,780 12.23 12.75 12.23 117,410 0 7.2
02/01/2018
12.23
 451,690 12.36 12.38 12.17 65,000 0 3.9
29/12/2017
12.36
 282,300 12.40 12.62 12.23 3,330 4,000 -0.0
28/12/2017
12.40
 277,890 12.23 12.44 12.19 61,390 12,520 2.9
27/12/2017
12.23
 237,420 12.13 12.34 12.01 95,540 19,350 4.5
26/12/2017
12.13
 200,420 11.53 12.13 11.53 71,280 230 4.1
25/12/2017
11.53
 144,130 11.68 11.74 11.51 8,990 1,970 0.4
22/12/2017
11.68
 132,380 11.90 11.90 11.68 2,500 4,590 -0.1
21/12/2017
11.90
 268,810 11.58 11.92 11.58 52,930 3,700 2.8
20/12/2017
11.58
 226,000 11.21 11.66 11.21 560 4,020 -0.2
19/12/2017
11.21
 294,920 11.31 11.62 11.21 200 2,800 -0.1
18/12/2017
11.31
 310,690 10.86 11.39 10.90 35,250 1,870 1.8
15/12/2017
10.86
 406,930 10.84 11.08 10.67 100,300 300 5.3
14/12/2017
10.84
 466,380 10.65 10.86 10.59 80 24,010 -1.2
13/12/2017
10.65
 230,750 10.84 10.90 10.59 0 62,970 -3.3
12/12/2017
10.84
 930,520 10.94 11.14 10.28 184,790 203,400 -1.0
11/12/2017
10.94
 229,180 11.29 11.31 10.90 100,300 47,500 2.8
08/12/2017
11.29
 556,960 11.02 11.37 10.49 411,800 336,000 4.2
07/12/2017
11.02
 368,050 11.45 11.45 10.86 36,070 67,150 -1.7
06/12/2017
11.45
 610,050 10.86 11.53 10.69 319,140 16,420 16.5
05/12/2017
10.86
 666,180 10.81 11.00 10.79 372,750 30,300 18.1
04/12/2017
10.81
 465,080 10.65 10.84 10.57 193,440 102,500 4.8
01/12/2017
10.65
 255,130 10.63 10.71 10.55 200,900 246,250 -2.3
30/11/2017
10.63
 908,570 10.42 10.65 10.32 446,760 147,900 15.4
29/11/2017
10.42
 395,040 10.12 10.42 10.09 402,780 323,400 4.0
28/11/2017
10.12
 470,110 10.34 10.46 10.12 101,100 13,470 4.3

Chính sách bảo mật | Điều khoản sử dụng |