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)
25/08/2016
5.57
 162,460 5.59 5.63 5.57 0 0 0
24/08/2016
5.59
 223,470 5.57 5.65 5.57 0 0 0
23/08/2016
5.57
 255,130 5.55 5.61 5.55 0 0 0
22/08/2016
5.55
 278,330 5.59 5.63 5.55 10,000 0 0.3
19/08/2016
5.59
 436,820 5.65 5.67 5.59 0 0 0
18/08/2016
5.65
 447,130 5.67 5.72 5.63 0 0 0
17/08/2016
5.67
 353,210 5.72 5.76 5.63 0 10,000 -0.3
16/08/2016
5.72
 583,040 5.68 5.82 5.72 0 0 0
15/08/2016
5.68
 406,280 5.61 5.68 5.59 330 0 0.0
12/08/2016
5.61
 622,340 5.70 5.78 5.61 10 0 0.0
11/08/2016
5.70
 452,630 5.70 5.76 5.65 0 0 0
10/08/2016
5.70
 439,900 5.61 5.70 5.61 0 330 -0.0
09/08/2016
5.61
 494,240 5.55 5.63 5.53 0 0 0
08/08/2016
5.55
 270,260 5.57 5.61 5.51 0 0 0
05/08/2016
5.57
 869,950 5.57 5.57 5.41 3,600 0 0.1
04/08/2016
5.57
 594,070 5.70 5.78 5.57 0 0 0
03/08/2016
5.70
 854,680 5.82 5.82 5.65 1,000 0 0.0
02/08/2016
5.82
 821,840 6.04 6.04 5.82 2,650 0 0.1
01/08/2016
6.04
 201,670 6.09 6.15 6.02 0 0 0
29/07/2016
6.09
 643,050 6.06 6.19 6.06 0 3,300 -0.1
28/07/2016
6.06
 541,800 6.00 6.11 5.96 1,100 0 0.0
27/07/2016
6.00
 319,580 5.96 6.04 5.98 5,000 0 0.2
26/07/2016
5.96
 395,890 5.92 6.00 5.88 16,630 0 0.5
25/07/2016
5.92
 343,990 5.98 6.04 5.92 0 0 0
22/07/2016
5.98
 683,460 6.08 6.11 5.92 70 3,560 -0.1
21/07/2016
6.08
 764,640 6.23 6.31 6.08 0 23,120 -0.7
20/07/2016
6.23
 1,038,750 6.41 6.41 6.21 0 0 0
19/07/2016
6.41
 743,650 6.43 6.58 6.29 400 70 0.0
18/07/2016
6.43
 545,820 6.25 6.43 6.25 0 0 0
15/07/2016
6.25
 625,960 6.27 6.39 6.23 0 0 0
14/07/2016
6.27
 1,179,510 6.52 6.56 6.25 3,470 400 0.1
13/07/2016
6.52
 1,100,850 6.49 6.66 6.52 1,000 0 0.0
12/07/2016
6.49
 1,102,990 6.39 6.51 6.29 0 0 0
11/07/2016
6.39
 1,376,170 6.56 6.74 6.35 0 0 0
08/07/2016
6.56
 1,768,470 6.58 6.76 6.56 80 0 0.0
07/07/2016
6.58
 958,300 6.54 6.66 6.51 166,830 170,590 -0.1
06/07/2016
6.54
 1,094,260 6.54 6.58 6.41 45,000 45,040 -0.0
05/07/2016
6.54
 2,757,490 6.29 6.66 6.51 0 0 0
04/07/2016
6.29
 1,731,110 5.88 6.29 6.00 0 750 -0.0
01/07/2016
5.88
 615,580 5.84 5.98 5.84 0 0 0
30/06/2016
5.84
 682,460 5.94 6.00 5.84 0 0 0
29/06/2016
5.94
 582,220 5.80 5.94 5.82 0 0 0
28/06/2016
5.80
 480,050 5.80 5.82 5.72 0 0 0
27/06/2016
5.80
 435,060 5.88 5.88 5.70 0 0 0
24/06/2016
5.88
 2,500,720 6.17 6.17 5.74 0 0 0
23/06/2016
6.17
 632,770 6.17 6.19 6.13 0 0 0
22/06/2016
6.17
 435,260 6.19 6.25 6.17 0 0 0
21/06/2016
6.19
 1,041,770 6.13 6.29 6.15 0 0 0
20/06/2016
6.13
 494,090 6.09 6.21 6.09 4,000 0 0.1
17/06/2016
6.09
 1,089,320 6.19 6.19 6.06 3,060 0 0.1
16/06/2016
6.19
 1,056,160 6.21 6.33 6.19 0 0 0
15/06/2016
6.21
 565,710 6.21 6.23 6.13 0 4,000 -0.1
14/06/2016
6.21
 987,260 6.23 6.23 6.13 0 3,060 -0.1
13/06/2016
6.23
 725,010 6.35 6.35 6.19 174,060 174,060 0
10/06/2016
6.35
 1,047,490 6.25 6.39 6.25 0 0 0
09/06/2016
6.25
 1,575,970 6.17 6.39 6.13 0 0 0
08/06/2016
6.17
 708,270 6.17 6.31 6.17 0 0 0
07/06/2016
6.17
 653,250 6.02 6.17 6.04 0 0 0
06/06/2016
6.02
 1,589,020 6.17 6.21 6.02 0 0 0
03/06/2016
6.17
 800,550 6.19 6.33 6.17 2,030 0 0.1
02/06/2016
6.19
 604,290 6.19 6.23 6.13 0 0 0
01/06/2016
6.19
 1,472,580 6.15 6.33 6.15 286,830 280,830 0.2
31/05/2016
6.15
 885,470 6.13 6.23 6.06 1,000 2,000 -0.0
30/05/2016
6.13
 1,480,970 5.92 6.21 6.06 0 30 -0.0
27/05/2016
5.92
 1,039,530 5.76 5.94 5.74 0 6,000 -0.2
26/05/2016
5.76
 634,040 5.82 5.92 5.76 0 1,000 -0.0
25/05/2016
5.82
 2,205,130 5.63 5.96 5.67 0 0 0
24/05/2016
5.63
 210,780 5.61 5.65 5.59 0 0 0
23/05/2016
5.61
 162,610 5.65 5.67 5.59 0 0 0
20/05/2016
5.65
 237,590 5.65 5.68 5.63 0 0 0
19/05/2016
5.65
 226,850 5.67 5.68 5.61 0 0 0
18/05/2016
5.67
 507,590 5.65 5.72 5.65 0 0 0
17/05/2016
5.65
 546,130 5.61 5.70 5.59 0 0 0
16/05/2016
5.61
 317,240 5.55 5.65 5.53 1,000 0 0.0
13/05/2016
5.55
 513,330 5.61 5.65 5.53 117,000 117,000 0
12/05/2016
5.61
 247,740 5.61 5.72 5.61 0 0 0
11/05/2016
5.61
 511,820 5.63 5.67 5.55 0 1,000 -0.0
10/05/2016
5.63
 399,610 5.67 5.68 5.61 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3%
09/05/2016
5.67
 617,480 5.68 5.80 5.67 2,000 0 0.1
06/05/2016
5.68
 968,700 5.60 5.75 5.60 1,000 0 0.0
05/05/2016
5.60
 352,210 5.55 5.68 5.57 0 0 0
04/05/2016
5.55
 423,860 5.51 5.62 5.45 0 1,000 -0.0
29/04/2016
5.51
 271,540 5.53 5.55 5.49 0 0 0
28/04/2016
5.53
 505,660 5.58 5.62 5.51 0 2,000 -0.1
27/04/2016
5.58
 393,020 5.66 5.72 5.57 0 0 0
26/04/2016
5.66
 427,190 5.72 5.72 5.62 0 0 0
25/04/2016
5.72
 682,070 5.60 5.75 5.64 2,000 0 0.1
22/04/2016
5.60
 627,810 5.57 5.62 5.53 0 0 0
21/04/2016
5.57
 379,400 5.45 5.64 5.51 0 0 0
20/04/2016
5.45
 725,810 5.45 5.53 5.41 0 0 0
19/04/2016
5.45
 913,290 5.74 5.74 5.45 0 0 0
15/04/2016
5.74
 424,650 5.79 5.85 5.74 500 0 0.0
14/04/2016
5.79
 369,040 5.81 5.85 5.79 0 2,000 -0.1
13/04/2016
5.81
 593,740 5.85 5.96 5.77 0 0 0
12/04/2016
5.85
 750,210 5.72 5.91 5.72 0 500 -0.0
11/04/2016
5.72
 636,760 5.58 5.72 5.60 0 0 0
08/04/2016
5.58
 367,340 5.62 5.64 5.58 0 0 0
07/04/2016
5.62
 554,710 5.60 5.70 5.60 0 0 0
06/04/2016
5.60
 334,230 5.58 5.66 5.55 0 0 0
05/04/2016
5.58
 380,130 5.47 5.58 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |