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)
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
07/07/2017
9.25
 1,204,390 9.85 9.85 9.19 42,700 104,410 -2.8
06/07/2017
9.85
 637,770 9.72 9.93 9.82 372,360 19,640 16.9
05/07/2017
9.72
 390,510 9.61 9.72 9.56 48,710 0 2.3
04/07/2017
9.61
 493,370 9.58 9.74 9.54 16,260 17,270 -0.0
03/07/2017
9.58
 814,300 9.17 9.58 9.25 120,050 16,000 4.7
30/06/2017
9.17
 170,700 9.17 9.22 9.11 21,400 900 0.9
29/06/2017
9.17
 486,060 9.11 9.33 9.05 88,740 7,180 3.7
28/06/2017
9.11
 658,760 9.24 9.24 8.98 5,450 16,010 -0.5
27/06/2017
9.24
 671,580 9.30 9.33 9.17 300,380 11,000 13.0
26/06/2017
9.30
 432,030 9.26 9.42 9.27 12,320 10,000 0.1
23/06/2017
9.26
 542,860 9.13 9.27 9.08 110,660 5,000 4.8
22/06/2017
9.13
 692,090 9.07 9.25 9.07 64,610 460 2.8
21/06/2017
9.07
 826,630 9.12 9.12 8.88 264,620 0 11.6
20/06/2017
9.12
 678,140 9.03 9.28 9.05 7,450 22,200 -0.7
19/06/2017
9.03
 1,183,070 8.77 9.07 8.78 152,460 1,500 6.6
16/06/2017
8.77
 554,980 8.80 8.85 8.74 16,930 156,800 -6.0

Chính sách bảo mật | Điều khoản sử dụng |