CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.15
1.15
(3.97%)
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
(2024-08-19) 		3 11.05% 253,995,500 1,636,783 47.9
27.15
30.15
30.15
2 tháng
(2024-07-22) 		3.65 13.77% 383,991,400 1,661,365 49.3
23
30.15
30.15
3 tháng
(2024-06-20) 		2.58 9.35% 502,129,500 3,829,492 107.6
23
30.15
30.15
6 tháng
(2024-03-22) 		2.09 7.44% 989,219,000 5,842,487 166.8
23
30.15
30.15
12 tháng
(2023-09-25) 		9.94 49.18% 1,875,475,800 -1,524,321 -89.4
16.63
30.15
30.15
24 tháng
(2022-09-29) 		13.90 85.48% 3,370,309,000 12,299,136 124.0
10.20
30.15
30.15
36 tháng
(2021-10-04) 		6.04 25.05% 4,595,376,600 -17,793,775 -1,129.3
10.20
32.21
30.15
60 tháng
(2019-10-15) 		19.58 185.25% 6,292,497,200 -42,759,902 -1,585.5
5.17
32.21
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
27.13
 6,962,100 26.30 27.13 26.10 106,500 513,700 -11.1
23/04/2024
25.86
 7,314,700 26.05 26.39 25.27 260,600 150,800 2.8
22/04/2024
26.00
 6,757,900 25.22 26.05 24.92 879,000 12,700 22.5
19/04/2024
24.38
 11,996,800 25.12 25.71 24.33 1,396,000 195,700 30.2
17/04/2024
25.61
 5,981,000 27.08 27.08 25.61 180,800 916,900 -19.9
16/04/2024
26.84
 10,412,300 26.89 26.98 25.61 472,700 452,200 0.3
15/04/2024
26.93
 11,798,400 28.75 29.00 26.93 828,700 259,300 16.2
12/04/2024
28.95
 8,264,100 28.41 28.95 28.16 1,016,800 89,500 26.9
11/04/2024
28.26
 5,209,700 27.67 28.31 27.67 613,200 67,000 15.6
10/04/2024
27.96
 4,220,700 28.31 28.36 27.96 1,006,600 545,500 13.2
09/04/2024
28.31
 8,110,200 27.62 28.46 27.52 857,500 12,600 24.1
08/04/2024
27.52
 5,607,500 27.67 27.96 27.47 374,700 31,200 9.7
05/04/2024
27.67
 10,629,700 28.46 28.80 27.67 68,100 1,547,900 -42.9
04/04/2024
28.75
 8,164,100 28.65 29.09 28.36 376,300 30,400 10.2
03/04/2024
28.70
 8,325,000 29.39 29.63 28.65 1,032,600 941,900 2.6
02/04/2024
29.34
 6,649,500 29.04 29.34 28.46 523,500 110,500 12.2
01/04/2024
29.19
 9,565,600 28.95 29.44 28.46 137,600 71,500 2.0
29/03/2024
28.95
 7,324,900 29.44 29.49 28.95 518,500 169,400 10.4
28/03/2024
29.49
 17,332,400 28.95 29.49 28.85 1,313,000 252,500 31.5
27/03/2024
28.46
 7,475,100 28.06 28.46 27.77 15,700 3,700 0.3
26/03/2024
27.77
 6,666,300 27.38 28.06 27.18 1,050,300 70,800 27.8
25/03/2024
27.57
 8,075,800 28.06 28.31 27.47 111,900 154,900 -1.2
22/03/2024
28.06
 11,751,800 27.72 28.41 27.77 73,600 380,900 -8.8
21/03/2024
27.72
 9,357,800 27.43 28.16 27.62 170,200 304,900 -3.8
20/03/2024
27.43
 6,133,000 26.89 27.43 26.64 20,200 619,000 -16.5
19/03/2024
26.89
 3,954,300 26.59 27.03 26.54 126,700 60,100 1.8
18/03/2024
26.59
 16,182,800 27.77 27.92 26.00 419,800 1,095,000 -19.0
15/03/2024
27.77
 10,762,900 28.11 28.11 27.47 154,200 1,667,000 -42.8
14/03/2024
28.11
 12,695,400 28.50 28.80 27.87 38,000 499,900 -13.3
13/03/2024
28.50
 10,741,500 27.52 28.55 27.38 600,000 153,200 12.8
12/03/2024
27.52
 7,014,600 27.28 27.62 26.98 1,383,800 406,000 27.3
11/03/2024
27.28
 8,417,300 27.77 27.82 26.98 567,900 113,100 12.8
08/03/2024
27.77
 11,267,900 28.46 28.80 27.77 744,100 859,665 -3.2
07/03/2024
28.46
 10,505,500 28.01 28.65 27.87 1,187,000 733,177 13.1
06/03/2024
28.01
 7,538,100 28.46 28.55 27.72 982,200 845,500 4.0
05/03/2024
28.46
 9,807,300 27.96 28.55 27.62 117,300 121,180 -0.1
04/03/2024
27.96
 8,874,800 27.77 28.41 27.77 303,500 322,305 -0.6
01/03/2024
27.77
 9,258,800 27.43 28.46 27.57 461,300 646,045 -5.4
29/02/2024
27.43
 16,328,000 27.96 28.31 27.33 50,681 3,511,190 -97.9
28/02/2024
27.96
 12,622,000 27.77 28.26 27.33 238,983 422,400 -5.3
27/02/2024
27.77
 8,406,300 27.77 28.31 27.67 111,700 149,715 -1.1
26/02/2024
27.77
 31,976,200 25.95 27.77 26.10 5,139,700 295,715 134.1
23/02/2024
25.95
 13,398,000 26.05 26.64 25.81 1,088,200 1,402,000 -8.2
22/02/2024
26.05
 4,806,600 26.35 26.35 26.05 182,100 1,044,430 -23.0
21/02/2024
26.35
 6,725,800 26.30 26.39 26.00 53,800 1,063,900 -27.0
20/02/2024
26.30
 7,344,700 26.30 26.69 26.20 125,900 1,720,316 -42.9
19/02/2024
26.30
 10,741,000 26.44 26.49 26.00 15,130 442,539 -11.4
16/02/2024
26.44
 6,881,100 26.49 26.79 26.35 41,232 1,260,100 -32.9
15/02/2024
26.49
 6,290,700 26.79 26.98 26.35 29,000 326,200 -8.1
07/02/2024
26.79
 4,695,000 26.79 27.13 26.74 129,200 258,625 -3.6
06/02/2024
26.79
 5,538,400 26.44 27.28 26.49 1,221,200 53,832 32.1
05/02/2024
26.44
 5,626,000 26.30 26.59 25.90 135,800 165,000 -0.8
02/02/2024
26.30
 5,012,600 26.20 26.64 26.15 38,800 251,200 -5.7
01/02/2024
26.20
 3,361,400 26.00 26.49 25.95 228,000 27,400 5.4
31/01/2024
26.00
 10,405,600 26.44 27.08 26.00 1,231,400 491,700 20.1
30/01/2024
26.44
 4,980,600 25.95 26.54 25.86 402,100 13,500 10.4
29/01/2024
25.95
 6,310,900 26.35 26.64 25.81 64,200 911,200 -22.5
26/01/2024
26.35
 8,663,300 25.81 26.89 25.81 2,074,600 95,100 53.1
25/01/2024
25.81
 5,422,000 25.71 26.20 25.61 1,012,300 137,300 23.1
24/01/2024
25.71
 19,150,300 24.63 26.30 24.63 704,400 359,800 9.2
23/01/2024
24.63
 9,885,300 24.38 24.68 24.24 3,339,800 647,000 67.3
22/01/2024
24.38
 5,569,700 23.94 24.38 23.65 1,022,900 54,700 23.6
19/01/2024
23.94
 4,683,100 24.14 24.38 23.94 31,600 116,300 -2.1
18/01/2024
24.14
 3,962,100 24.38 24.53 24.14 177,400 181,600 -0.1
17/01/2024
24.38
 9,167,400 24.24 24.92 24.04 1,132,100 144,800 24.7
16/01/2024
24.24
 4,261,900 23.79 24.24 23.55 393,700 10,500 9.3
15/01/2024
23.79
 2,120,900 24.09 24.38 23.79 143,400 100 3.5
12/01/2024
24.09
 8,532,300 23.89 24.24 23.30 753,700 101,900 16.0
11/01/2024
23.89
 4,012,200 23.70 24.19 23.70 288,800 4,700 6.9
10/01/2024
23.70
 4,238,600 23.89 23.99 23.60 561,700 232,400 8.0
09/01/2024
23.89
 5,652,700 24.14 24.24 23.79 206,200 3,000 5.0
08/01/2024
24.14
 3,772,600 24.14 24.38 24.09 348,900 32,100 7.8
05/01/2024
24.14
 8,871,600 24.24 24.33 23.79 587,000 220,500 9.0
04/01/2024
24.24
 10,109,300 24.33 24.63 24.24 1,963,800 1,434,200 13.2
03/01/2024
24.33
 6,658,300 24.24 24.43 24.09 1,004,300 586,200 10.4
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/01/2024
24.24
 17,256,500 23.31 24.92 24.19 511,300 1,996,500 -37.3
29/12/2023
23.31
 13,834,000 23.18 23.38 23.07 650,200 646,600 0.1
28/12/2023
23.18
 9,417,500 22.77 23.18 22.83 2,362,600 811,000 52.4
27/12/2023
22.77
 14,380,100 22.32 23.18 22.39 2,393,500 727,700 55.7
26/12/2023
22.32
 8,978,600 22.36 22.53 22.29 1,032,800 1,146,400 -3.7
25/12/2023
22.36
 6,884,000 22.08 22.49 21.98 1,034,200 713,400 10.6
22/12/2023
22.08
 6,221,700 22.29 22.56 22.02 34,200 264,800 -7.6
21/12/2023
22.29
 7,524,800 22.25 22.56 22.05 253,000 1,049,200 -26.2
20/12/2023
22.25
 13,419,100 21.47 22.56 21.51 417,700 2,088,600 -53.8
19/12/2023
21.47
 6,422,900 21.13 21.47 20.99 218,500 2,057,200 -57.2
18/12/2023
21.13
 5,240,900 21.47 21.61 21.13 50,300 587,800 -16.8
15/12/2023
21.47
 5,960,600 20.96 21.51 20.86 266,200 610,900 -10.8
14/12/2023
20.96
 6,609,500 21.16 21.47 20.79 86,300 663,900 -17.9
13/12/2023
21.16
 8,544,900 21.61 21.91 21.13 97,100 1,174,200 -34.0
12/12/2023
21.61
 4,313,200 21.81 22.05 21.57 256,300 669,400 -13.2
11/12/2023
21.81
 10,664,400 21.13 22.02 21.23 43,800 98,700 -1.8
08/12/2023
21.13
 5,497,700 21.03 21.33 20.96 281,600 57,100 7.0
07/12/2023
21.03
 11,275,500 21.47 21.68 20.52 162,200 274,200 -3.5
06/12/2023
21.47
 7,046,900 20.96 21.54 20.99 123,400 816,300 -21.7
05/12/2023
20.96
 4,904,500 21.13 21.27 20.89 600 448,100 -13.8
04/12/2023
21.13
 8,618,700 20.11 21.47 20.41 237,400 975,400 -22.7
01/12/2023
20.11
 3,728,700 19.94 20.38 19.87 82,000 42,000 1.2
30/11/2023
19.94
 4,345,700 19.97 20.28 19.94 24,300 8,100 0.5
29/11/2023
19.97
 3,956,800 19.90 20.18 19.87 10,600 226,800 -6.3
28/11/2023
19.90
 4,494,400 19.56 19.94 19.12 130,800 120,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |