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)
15/06/2017
8.80
 419,440 8.76 8.88 8.76 107,570 132,770 -1.1
14/06/2017
8.76
 592,070 9.01 9.09 8.76 3,910 42,560 -1.7
13/06/2017
9.01
 944,980 8.74 9.01 8.66 113,440 4,700 4.7
12/06/2017
8.74
 558,540 8.75 8.82 8.64 133,180 20,100 4.8
09/06/2017
8.75
 899,100 8.74 8.90 8.61 115,900 10,680 4.5
08/06/2017
8.74
 649,610 8.82 8.90 8.59 29,610 500 1.2
07/06/2017
8.82
 660,380 8.80 9.01 8.77 34,420 26,530 0.3
06/06/2017
8.80
 477,870 8.75 8.86 8.75 620 250 0.0
05/06/2017
8.75
 836,970 9.15 9.21 8.70 17,400 0 0.8
02/06/2017
9.15
 1,630,730 8.56 9.16 8.44 538,820 29,450 22.0
01/06/2017
8.56
 484,120 8.43 8.68 8.43 30,890 10,000 0.9
31/05/2017
8.43
 645,100 8.31 8.59 8.27 15,020 13,650 0.1
30/05/2017
8.31
 1,614,670 8.57 8.82 8.27 34,650 54,950 -0.8
29/05/2017
8.57
 1,207,360 9.05 9.25 8.57 20,920 27,750 -0.3
26/05/2017
9.05
 959,020 9.15 9.29 8.90 156,100 182,450 -1.2
25/05/2017
9.15
 1,684,100 8.90 9.52 8.88 569,010 162,890 18.4
24/05/2017
8.90
 1,857,650 8.36 8.93 8.36 249,750 9,570 10.2
23/05/2017
8.36
 1,499,840 8.22 8.49 8.14 369,100 135,200 9.6
22/05/2017
8.22
 2,513,150 8.09 8.57 8.22 1,259,470 316,190 38.6
19/05/2017
8.09
 2,236,970 7.57 8.09 7.52 259,020 26,000 8.9
18/05/2017
7.57
 1,176,440 7.32 7.65 7.34 0 14,000 -0.5
17/05/2017
7.32
 651,620 7.20 7.39 7.09 20,140 0 0.7
16/05/2017
7.20
 1,009,190 7.52 7.65 7.20 3,480 10,160 -0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017
7.52
 812,740 7.42 7.61 7.42 0 0 0
12/05/2017
7.42
 1,004,810 7.38 7.49 7.36 0 20,140 -0.8
11/05/2017
7.38
 1,006,160 7.06 7.40 7.16 0 3,480 -0.1
10/05/2017
7.06
 1,576,240 7.06 7.34 7.04 0 0 0
09/05/2017
7.06
 1,187,070 6.74 7.16 6.71 0 0 0
08/05/2017
6.74
 637,770 6.55 6.75 6.55 0 0 0
05/05/2017
6.55
 273,560 6.63 6.63 6.53 0 0 0
04/05/2017
6.63
 487,240 6.55 6.68 6.57 305,658 305,658 0
03/05/2017
6.55
 256,430 6.41 6.61 6.41 0 0 0
28/04/2017
6.41
 599,450 6.29 6.44 6.23 0 0 0
27/04/2017
6.29
 241,870 6.29 6.37 6.27 0 0 0
26/04/2017
6.29
 229,810 6.16 6.33 6.18 8,930 0 0.3
25/04/2017
6.16
 375,510 6.17 6.29 6.16 0 0 0
24/04/2017
6.17
 171,800 6.23 6.28 6.17 0 0 0
21/04/2017
6.23
 226,440 6.22 6.33 6.23 0 8,930 -0.3
20/04/2017
6.22
 363,450 6.20 6.29 6.20 20,000 0 0.6
19/04/2017
6.20
 261,700 6.19 6.22 6.15 0 0 0
18/04/2017
6.19
 288,630 6.03 6.21 6.01 60 0 0.0
17/04/2017
6.03
 481,090 6.23 6.35 6.03 110 20,000 -0.6
14/04/2017
6.23
 713,600 6.37 6.37 6.23 4,030 0 0.1
13/04/2017
6.37
 334,750 6.47 6.53 6.37 200 0 0.0
12/04/2017
6.47
 761,690 6.64 6.64 6.47 600 0 0.0
11/04/2017
6.64
 611,990 6.77 6.85 6.64 510 1,000 -0.0
10/04/2017
6.77
 319,810 6.69 6.80 6.66 500,000 497,000 0.1
07/04/2017
6.69
 549,250 6.69 6.75 6.62 0 1,000 -0.0
05/04/2017
6.69
 1,721,700 6.55 6.85 6.69 0 510 -0.0
04/04/2017
6.55
 420,380 6.63 6.67 6.47 0 6,000 -0.2
03/04/2017
6.63
 863,850 6.45 6.65 6.45 0 0 0
31/03/2017
6.45
 510,120 6.36 6.51 6.35 0 0 0
30/03/2017
6.36
 224,680 6.35 6.43 6.35 0 0 0
29/03/2017
6.35
 240,400 6.43 6.47 6.31 0 0 0
28/03/2017
6.43
 176,530 6.51 6.52 6.43 300,500 300,000 0.0
27/03/2017
6.51
 481,560 6.38 6.51 6.38 0 0 0
24/03/2017
6.38
 227,710 6.43 6.47 6.37 0 0 0
23/03/2017
6.43
 476,650 6.37 6.45 6.33 205,910 205,910 0
22/03/2017
6.37
 954,310 6.52 6.52 6.35 0 500 -0.0
21/03/2017
6.52
 474,970 6.49 6.54 6.41 0 0 0
20/03/2017
6.49
 674,300 6.43 6.61 6.49 0 0 0
17/03/2017
6.43
 1,240,420 6.47 6.61 6.43 0 0 0
16/03/2017
6.47
 1,117,730 6.25 6.47 6.22 27,530 0 0.9
15/03/2017
6.25
 468,630 6.26 6.28 6.20 276,460 0 8.7
14/03/2017
6.26
 402,760 6.26 6.30 6.21 136,200 0 4.3
13/03/2017
6.26
 407,110 6.28 6.28 6.17 84,400 0 2.6
10/03/2017
6.28
 636,730 6.29 6.39 6.25 90,000 0 2.9
09/03/2017
6.29
 979,420 6.15 6.35 6.15 285,600 190 9.0
08/03/2017
6.15
 586,700 6.12 6.27 6.06 0 0 0
07/03/2017
6.12
 404,220 6.12 6.14 6.06 0 0 0
06/03/2017
6.12
 452,820 6.10 6.13 6.05 50 0 0.0
03/03/2017
6.10
 448,800 6.06 6.17 6.01 0 0 0
02/03/2017
6.06
 398,420 6.09 6.21 6.05 80,000 0 2.5
01/03/2017
6.09
 1,153,780 6.21 6.21 5.93 190 0 0.0
28/02/2017
6.21
 572,950 6.24 6.45 6.21 4,200 50 0.1
27/02/2017
6.24
 470,870 6.19 6.34 6.13 216,750 295,750 -2.5
24/02/2017
6.19
 644,500 6.31 6.36 6.18 0 0 0
23/02/2017
6.31
 677,270 6.28 6.39 6.21 0 0 0
22/02/2017
6.28
 945,040 6.21 6.42 6.19 2,500 0 0.1
21/02/2017
6.21
 697,900 6.31 6.41 6.21 1,050 0 0.0
20/02/2017
6.31
 1,238,500 5.99 6.31 6.01 320 0 0.0
17/02/2017
5.99
 622,180 5.95 6.05 5.93 0 0 0
16/02/2017
5.95
 635,380 6.07 6.15 5.94 0 0 0
15/02/2017
6.07
 698,160 6.10 6.12 6.03 0 9,250 -0.3
14/02/2017
6.10
 736,400 6.09 6.21 6.03 0 0 0
13/02/2017
6.09
 1,076,580 5.84 6.13 5.87 0 0 0
10/02/2017
5.84
 451,090 5.82 5.90 5.81 10 10 0
09/02/2017
5.82
 337,300 5.89 5.89 5.82 10 0 0.0
08/02/2017
5.89
 625,880 5.88 5.91 5.82 0 0 0
07/02/2017
5.88
 1,172,960 5.70 5.91 5.70 50,000 50,000 0
06/02/2017
5.70
 573,090 5.61 5.74 5.57 0 0 0
03/02/2017
5.61
 409,190 5.58 5.67 5.60 0 0 0
02/02/2017
5.58
 211,270 5.58 5.61 5.55 0 0 0
25/01/2017
5.58
 162,550 5.55 5.59 5.53 0 0 0
24/01/2017
5.55
 166,820 5.43 5.55 5.43 0 0 0
23/01/2017
5.43
 344,300 5.53 5.53 5.41 0 0 0
20/01/2017
5.53
 324,850 5.56 5.57 5.53 0 0 0
19/01/2017
5.56
 105,700 5.59 5.60 5.55 200,000 200,000 0
18/01/2017
5.59
 310,060 5.59 5.67 5.59 0 0 0
17/01/2017
5.59
 249,490 5.57 5.61 5.55 500,000 500,000 0

Chính sách bảo mật | Điều khoản sử dụng |