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)
27/11/2017
10.34
 522,360 10.14 10.49 10.14 101,200 10,350 4.6
24/11/2017
10.14
 463,130 10.03 10.24 9.79 106,430 15,500 4.5
23/11/2017
10.03
 698,640 9.83 10.12 9.79 257,350 36,000 10.7
22/11/2017
9.83
 1,090,450 9.38 9.89 9.38 388,660 73,280 14.7
21/11/2017
9.38
 615,840 9.33 9.55 9.23 171,000 34,900 6.2
20/11/2017
9.33
 252,400 9.29 9.44 9.13 98,940 0 4.4
17/11/2017
9.29
 370,010 9.40 9.56 9.15 90,380 13,000 3.5
16/11/2017
9.40
 950,120 8.90 9.40 8.90 269,480 18,500 11.3
15/11/2017
8.90
 334,210 8.90 8.95 8.80 112,890 0 4.9
14/11/2017
8.90
 603,760 8.88 8.98 8.80 256,670 5,200 10.9
13/11/2017
8.88
 541,330 8.53 8.94 8.49 123,570 0 5.2
10/11/2017
8.53
 163,800 8.64 8.64 8.49 40,680 10,000 1.3
09/11/2017
8.64
 253,960 8.56 8.71 8.57 105,850 5,000 4.3
08/11/2017
8.56
 145,740 8.59 8.61 8.48 15,010 0 0.6
07/11/2017
8.59
 548,400 8.47 8.72 8.44 359,810 15,000 14.5
06/11/2017
8.47
 129,970 8.27 8.47 8.28 67,020 0 2.7
03/11/2017
8.27
 183,530 8.04 8.31 8.04 90,500 13,000 3.1
02/11/2017
8.04
 358,530 8.19 8.76 8.04 104,030 0 4.3
01/11/2017
8.19
 299,000 8.27 8.35 8.17 149,000 37,040 4.5
31/10/2017
8.27
 351,250 8.35 8.35 8.15 135,000 15,300 4.8
30/10/2017
8.35
 518,450 8.27 8.41 8.27 372,250 5,010 14.9
27/10/2017
8.27
 187,520 8.24 8.39 8.15 14,000 8,000 0.2
26/10/2017
8.24
 221,930 8.41 8.41 8.12 65,060 2,200 2.5
25/10/2017
8.41
 335,020 8.20 8.48 8.20 57,080 57,000 0.0
24/10/2017
8.20
 298,520 8.08 8.22 8.02 62,050 5,000 2.3
23/10/2017
8.08
 860,200 8.59 8.59 8.00 0 31,500 -1.3
20/10/2017
8.59
 565,920 8.84 8.88 8.59 55,780 7,180 2.1
19/10/2017
8.84
 228,250 8.94 9.03 8.84 21,930 0 0.9
18/10/2017
8.94
 746,020 8.94 9.10 8.94 232,760 0 10.2
17/10/2017
8.94
 216,480 8.91 8.94 8.86 6,150 2,100 0.2
16/10/2017
8.91
 400,290 8.90 8.94 8.84 204,200 43,210 7.0
13/10/2017
8.90
 331,600 8.82 8.94 8.76 55,090 42,250 0.5
12/10/2017
8.82
 453,660 8.90 9.03 8.74 380 2,000 -0.1
11/10/2017
8.90
 388,080 8.79 8.96 8.84 26,960 20,000 0.3
10/10/2017
8.79
 444,260 8.84 8.93 8.71 21,250 19,900 0.1
09/10/2017
8.84
 755,660 8.49 9.01 8.57 15,620 76,900 -2.6
06/10/2017
8.49
 270,960 8.39 8.49 8.39 0 2,400 -0.1
05/10/2017
8.39
 420,860 8.39 8.51 8.39 0 188,110 -7.7
04/10/2017
8.39
 200,680 8.27 8.40 8.27 19,900 0 0.8
03/10/2017
8.27
 214,710 8.39 8.43 8.24 19,900 22,500 -0.1
02/10/2017
8.39
 255,680 8.41 8.52 8.37 0 30,000 -1.2
29/09/2017
8.41
 234,060 8.46 8.47 8.34 109,280 0 4.5
28/09/2017
8.46
 317,990 8.33 8.49 8.33 214,980 5,000 8.6
27/09/2017
8.33
 236,610 8.49 8.52 8.33 12,380 0 0.5
26/09/2017
8.49
 277,880 8.43 8.49 8.29 50,000 0 2.1
25/09/2017
8.43
 218,480 8.48 8.64 8.43 7,230 200 0.3
22/09/2017
8.48
 314,610 8.49 8.56 8.36 0 33,900 -1.4
21/09/2017
8.49
 590,310 8.60 8.65 8.49 296,840 194,000 4.3
20/09/2017
8.60
 297,980 8.55 8.66 8.51 0 73,740 -3.1
19/09/2017
8.55
 538,240 8.53 8.73 8.48 25,000 5,000 0.8
18/09/2017
8.53
 542,830 8.61 8.72 8.47 90,000 10,390 3.3
15/09/2017
8.61
 615,210 8.40 8.61 8.33 210,500 36,090 7.2
14/09/2017
8.40
 1,562,490 8.00 8.47 8.05 652,500 98,390 22.4
13/09/2017
8.00
 183,450 7.84 8.00 7.84 11,700 30,000 -0.7
12/09/2017
7.84
 169,090 7.77 7.87 7.76 200 30,180 -1.1
11/09/2017
7.77
 546,930 7.89 7.89 7.75 172,200 100,570 2.7
08/09/2017
7.89
 611,870 8.06 8.08 7.89 35,530 159,950 -4.8
07/09/2017
8.06
 272,520 8.05 8.18 8.05 3,000 25,000 -0.9
06/09/2017
8.05
 205,650 8.14 8.14 8.04 25,280 31,230 -0.2
05/09/2017
8.14
 485,460 8.12 8.28 8.01 143,300 25,100 4.7
01/09/2017
8.12
 486,650 7.93 8.12 7.97 0 2,000 -0.1
31/08/2017
7.93
 352,510 7.85 7.96 7.87 59,970 2,000 2.2
30/08/2017
7.85
 178,670 7.85 7.92 7.83 19,000 8,000 0.4
29/08/2017
7.85
 368,650 8.02 8.02 7.85 6,970 0 0.3
28/08/2017
8.02
 399,200 7.84 8.02 7.77 77,960 21,270 2.2
25/08/2017
7.84
 253,270 7.87 7.91 7.81 13,970 83,100 -2.6
24/08/2017
7.87
 403,260 7.81 7.97 7.79 4,000 0 0.2
23/08/2017
7.81
 685,890 7.71 7.98 7.73 4,200 0 0.2
22/08/2017
7.71
 650,650 8.22 8.29 7.71 0 100,000 -3.9
21/08/2017
8.22
 215,040 8.34 8.40 8.22 59,180 52,670 0.3
18/08/2017
8.34
 347,150 8.22 8.39 8.06 0 2,100 -0.1
17/08/2017
8.22
 524,230 8.53 8.61 8.22 3,340 43,500 -1.6
16/08/2017
8.53
 356,610 8.55 8.64 8.44 127,400 152,200 -1.0
15/08/2017
8.55
 202,340 8.59 8.68 8.53 0 51,550 -2.2
14/08/2017
8.59
 159,180 8.51 8.61 8.47 0 0 0
11/08/2017
8.51
 233,850 8.46 8.58 8.43 21,800 0 0.9
10/08/2017
8.46
 248,280 8.53 8.61 8.43 85,700 0 3.5
09/08/2017
8.53
 433,750 8.86 8.86 8.53 15,100 6,900 0.3
08/08/2017
8.86
 286,930 9.01 9.01 8.86 54,500 36,930 0.8
07/08/2017
9.01
 494,340 9.01 9.25 9.01 69,020 234,420 -7.1
04/08/2017
9.01
 327,930 8.82 9.01 8.77 0 3,090 -0.1
03/08/2017
8.82
 374,370 8.84 8.92 8.74 500 4,420 -0.2
02/08/2017
8.84
 397,720 8.95 8.96 8.81 94,000 7,170 3.7
01/08/2017
8.95
 290,480 9.01 9.01 8.90 50,310 3,850 2.0
31/07/2017
9.01
 604,620 8.78 9.01 8.78 241,000 8,470 10.0
28/07/2017
8.78
 250,110 8.74 8.82 8.68 5,500 0 0.2
27/07/2017
8.74
 594,570 8.74 8.80 8.67 308,900 92,210 9.2
26/07/2017
8.74
 435,650 8.55 8.80 8.59 34,810 0 1.5
25/07/2017
8.55
 418,880 8.39 8.55 8.31 40,200 60,150 -0.8
24/07/2017
8.39
 330,940 8.43 8.51 8.22 16,000 34,910 -0.8
21/07/2017
8.43
 494,120 8.36 8.53 8.41 273,420 100,300 7.1
20/07/2017
8.36
 337,420 8.45 8.45 8.25 6,000 94,140 -3.6
19/07/2017
8.45
 532,110 8.35 8.49 8.35 213,060 161,000 2.1
18/07/2017
8.35
 421,560 8.57 8.57 8.29 8,450 12,100 -0.1
17/07/2017
8.57
 922,850 9.05 9.05 8.55 24,700 142,440 -5.0
14/07/2017
9.05
 519,410 9.17 9.25 9.01 10,900 3,440 0.3
13/07/2017
9.17
 516,720 9.25 9.27 9.15 277,000 32,500 10.9
12/07/2017
9.25
 521,410 9.19 9.31 9.09 397,900 94,460 13.6
11/07/2017
9.19
 590,840 8.94 9.19 8.90 190,340 3,000 8.2
10/07/2017
8.94
 1,018,670 9.25 9.40 8.86 210,800 119,770 4.0

Chính sách bảo mật | Điều khoản sử dụng |