CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.90
0.35
(1.27%)
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
(2024-12-16) 		-2.05 -6.93% 139,761,200 -3,912,677 -113.3
27.20
29.75
27.55
2 tháng
(2024-11-15) 		1.15 4.36% 297,846,300 -5,958,657 -169.3
26.40
29.75
27.55
3 tháng
(2024-10-16) 		-2.75 -9.08% 466,391,200 -10,166,515 -293.6
26.40
30.60
27.55
6 tháng
(2024-07-18) 		1.45 5.56% 1,057,241,400 -573,052 -4.0
23
31.20
27.55
12 tháng
(2024-01-22) 		3.17 12.99% 2,013,054,400 5,783,356 163.6
23
31.20
27.55
24 tháng
(2023-01-27) 		11.29 69.41% 3,529,563,500 -8,000,605 -333.2
15.19
31.20
27.55
36 tháng
(2022-02-07) 		2.06 8.08% 4,888,543,200 -2,411,998 -359.2
10.20
31.20
27.55
60 tháng
(2020-02-10) 		19.03 223.51% 6,876,564,600 -42,990,325 -1,613.7
5.17
32.21
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
28.75
 21,114,400 28 28.95 27.65 836,600 570,400 7.6
22/08/2024
28
 9,271,100 27.60 28 27.30 2,100 113,300 -3.1
21/08/2024
27.50
 8,750,900 27.40 27.60 27.20 6,800 376,400 -10.1
20/08/2024
27.40
 11,763,300 27.15 27.75 26.95 417,600 4,600 11.3
19/08/2024
27.15
 6,538,600 27.50 27.60 26.95 15,500 2,400 0.4
16/08/2024
27.20
 18,812,800 25.75 27.20 25.65 913,700 161,600 20.1
15/08/2024
25.50
 4,530,000 25.80 26 25.35 3,200 25,100 -0.6
14/08/2024
25.90
 5,421,900 26.10 26.30 25.55 52,600 413,100 -9.4
13/08/2024
26
 7,242,300 25.90 26.10 25.30 235,900 383,100 -3.9
12/08/2024
25.90
 4,968,500 25.30 25.90 25.30 20,000 60,000 -1.0
09/08/2024
25.45
 8,512,400 24.75 25.55 24.55 344,800 20,600 8.2
08/08/2024
24.30
 5,062,200 24.25 24.85 24.15 81,100 118,400 -0.9
07/08/2024
24.45
 3,599,100 24.40 24.50 23.90 141,500 190,700 -1.2
06/08/2024
24.30
 6,847,300 23.60 24.35 23.10 433,700 434,900 0.0
05/08/2024
23
 9,279,800 24.20 24.35 23 8,800 407,700 -9.6
02/08/2024
24.55
 7,981,100 24 24.95 23.50 188,500 350,300 -4.0
01/08/2024
24.25
 8,134,300 25.50 25.50 24 84,600 140,000 -1.3
31/07/2024
25.35
 2,891,500 25.70 25.85 25.25 5,000 25,000 -0.5
30/07/2024
25.60
 3,290,800 25.55 25.90 25.35 55,900 900 1.4
29/07/2024
25.65
 3,381,900 25.60 25.90 25.50 55,900 900 1.4
26/07/2024
25.40
 2,428,300 25.20 25.45 25.05 18,700 66,200 -1.2
25/07/2024
25.05
 3,554,100 25 25.40 24.80 15,700 25,300 -0.2
24/07/2024
25.55
 7,819,300 25.40 25.90 24.50 586,500 21,100 14.1
23/07/2024
25.55
 6,559,200 26.75 26.75 25.50 65,000 972,337 -23.6
22/07/2024
26.50
 9,679,100 26.10 26.80 26.10 313,100 65,700 6.5
19/07/2024
26
 4,543,300 26.10 26.50 25.80 354,200 106,000 6.5
18/07/2024
26.10
 5,162,100 26.10 26.20 25.70 604,000 23,000 15.0
17/07/2024
25.90
 6,925,400 26.70 26.75 25.30 182,900 56,900 3.3
16/07/2024
26.50
 3,766,500 26.55 26.90 26.50 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
26.50
 3,350,900 26.90 26.90 26.30 3,300 5,900 -0.1
12/07/2024
27.28
 4,511,300 27.72 27.82 26.98 21,900 142,200 -3.4
11/07/2024
27.67
 7,066,300 27.43 27.77 27.33 782,900 3,700 21.8
10/07/2024
27.28
 4,187,800 27.67 27.67 27.18 636,800 224,600 11.5
09/07/2024
27.47
 7,553,300 26.89 27.57 26.79 551,400 69,500 13.3
08/07/2024
26.84
 3,177,000 26.98 27.18 26.79 4,000 53,100 -1.3
05/07/2024
26.79
 2,909,200 26.98 27.13 26.69 39,200 2,500 1.0
04/07/2024
26.98
 4,080,100 26.79 27.08 26.64 5,400 57,700 -1.4
03/07/2024
26.79
 4,121,600 26.74 26.89 26.64 6,000 324,700 -8.7
02/07/2024
26.59
 3,348,500 26.44 26.69 26.35 4,800 28,300 -0.6
01/07/2024
26.10
 4,325,400 25.90 26.25 25.61 216,800 18,500 5.2
28/06/2024
25.71
 5,959,600 26.15 26.49 25.56 5,700 323,500 -8.4
27/06/2024
26.15
 3,053,200 26.35 26.35 25.90 4,800 8,100 -0.1
26/06/2024
26.15
 4,955,400 26.35 26.49 25.71 221,400 74,800 3.9
25/06/2024
26.35
 6,287,500 26.35 26.49 26.00 713,700 49,400 17.8
24/06/2024
26.05
 16,525,300 27.67 27.72 26.05 649,400 822,400 -4.9
21/06/2024
27.62
 5,746,600 27.72 27.87 27.47 713,600 21,300 19.6
20/06/2024
27.57
 6,581,800 28.06 28.06 27.47 70,600 353,300 -8.0
19/06/2024
27.82
 7,354,200 27.96 28.26 27.52 40,300 326,900 -8.2
18/06/2024
27.77
 9,549,900 28.06 28.21 27.77 6,500 930,500 -26.4
17/06/2024
27.92
 18,129,600 28.16 28.36 27.67 79,400 2,908,100 -80.8
14/06/2024
28.36
 14,972,300 29.24 30.07 28.36 113,800 174,600 -1.9
13/06/2024
29.00
 4,975,700 29.63 29.63 29.00 101,500 211,700 -3.3
12/06/2024
29.34
 8,467,000 28.85 29.34 28.85 33,400 235,000 -6.0
11/06/2024
28.85
 8,705,600 28.60 28.90 28.26 22,700 6,484 0.5
10/06/2024
28.46
 4,766,300 28.26 28.90 28.26 37,700 7,300 0.9
07/06/2024
28.16
 5,067,800 28.36 28.60 28.16 0 220,000 -6.3
06/06/2024
28.26
 7,297,500 28.80 28.90 28.21 86,900 41,300 1.3
05/06/2024
28.70
 8,004,400 29.00 29.09 28.65 49,600 56,900 -0.2
04/06/2024
28.80
 8,144,900 29.14 29.29 28.75 3,500 33,700 -0.9
03/06/2024
28.95
 7,111,600 28.65 29.29 28.65 153,700 22,900 3.9
31/05/2024
28.31
 2,788,900 28.55 28.65 28.16 184,800 37,800 4.3
30/05/2024
28.41
 9,606,800 28.26 28.55 27.87 270,200 78,800 5.5
29/05/2024
28.75
 4,808,600 29.19 29.34 28.65 100 258,800 -7.7
28/05/2024
29.19
 7,391,600 28.65 29.24 28.50 101,400 390,900 -8.6
27/05/2024
28.50
 6,354,100 28.55 28.70 28.06 70,300 956,200 -25.7
24/05/2024
28.55
 16,383,100 29.73 30.07 28.06 706,300 281,200 12.4
23/05/2024
30.07
 6,492,800 29.93 30.07 29.24 217,400 63,900 4.6
22/05/2024
29.93
 17,061,800 29.44 30.66 29.44 1,899,500 316,500 48.7
21/05/2024
29.14
 6,831,000 28.80 29.14 28.50 41,600 18,000 0.7
20/05/2024
28.90
 8,583,200 29.29 29.34 28.85 48,200 460,000 -12.2
17/05/2024
28.95
 7,595,300 28.75 29.29 28.55 138,900 429,200 -8.5
16/05/2024
28.75
 7,158,100 28.80 29.29 28.60 1,022,000 411,200 17.9
15/05/2024
28.46
 10,773,600 28.01 29.34 27.87 557,200 401,600 4.5
14/05/2024
27.96
 4,578,900 27.96 28.36 27.77 526,000 111,200 11.8
13/05/2024
27.77
 6,603,300 28.26 28.36 27.52 4,300 481,700 -13.7
10/05/2024
27.96
 5,863,100 27.77 28.16 27.33 237,100 2,000 6.6
09/05/2024
27.77
 9,689,300 27.87 28.16 27.52 31,500 601,100 -16.2
08/05/2024
27.62
 7,405,000 26.98 27.87 26.93 323,900 262,500 1.7
07/05/2024
27.33
 4,929,800 27.38 27.47 27.08 259,000 74,100 5.1
06/05/2024
27.13
 11,116,800 26.30 27.67 26.10 902,200 266,900 17.7
03/05/2024
25.95
 3,872,300 26.39 26.49 25.86 344,400 522,600 -4.7
02/05/2024
25.86
 4,281,200 26.54 26.59 25.71 32,300 1,441,200 -37.3
26/04/2024
26.54
 6,447,600 26.30 26.59 26.10 1,035,000 441,200 16.1
25/04/2024
26.79
 3,330,900 27.03 27.03 26.49 58,300 652,000 -16.2
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

Chính sách bảo mật | Điều khoản sử dụng |