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)
06/11/2015
6.61
 316,240 6.65 6.71 6.61 58,670 0 2.1
05/11/2015
6.65
 147,830 6.63 6.69 6.61 0 0 0
04/11/2015
6.63
 364,570 6.67 6.78 6.63 15,000 76,400 -2.2
03/11/2015
6.67
 268,670 6.63 6.71 6.60 0 0 0
02/11/2015
6.63
 337,900 6.67 6.69 6.61 6,540 58,670 -1.9
30/10/2015
6.67
 482,370 6.74 6.80 6.67 370,000 370,000 0
29/10/2015
6.74
 405,940 6.63 6.80 6.63 0 15,000 -0.5
28/10/2015
6.63
 510,030 6.73 6.76 6.61 2,060 0 0.1
27/10/2015
6.73
 293,310 6.73 6.78 6.71 3,000 3,300 -0.0
26/10/2015
6.73
 511,190 6.82 6.82 6.73 1,000 2,300 -0.0
23/10/2015
6.82
 437,750 6.89 6.89 6.80 0 0 0
22/10/2015
6.89
 610,780 6.69 6.89 6.67 17,620 3,000 0.5
21/10/2015
6.69
 1,510,410 6.82 6.82 6.69 360 3,000 -0.1
20/10/2015
6.82
 897,450 6.89 6.89 6.78 4,140 1,000 0.1
19/10/2015
6.89
 1,380,880 7.01 7.01 6.89 2,500 0 0.1
16/10/2015
7.01
 531,060 7.08 7.15 7.01 112,380 130,000 -0.7
15/10/2015
7.08
 463,020 7.10 7.12 7.06 0 0 0
14/10/2015
7.10
 600,150 7.10 7.17 7.08 153,040 2,000 5.8
13/10/2015
7.10
 768,010 7.15 7.17 7.06 3,570 5,000 -0.1
12/10/2015
7.15
 1,901,730 6.99 7.23 7.01 9,740 0 0.4
09/10/2015
6.99
 742,860 6.99 7.06 6.97 1,400 0 0.1
08/10/2015
6.99
 628,300 6.91 7.04 6.91 0 0 0
07/10/2015
6.91
 1,009,100 7.12 7.12 6.91 137,130 0 5.2
06/10/2015
7.12
 1,292,010 6.80 7.14 6.87 22,700 164,600 -5.3
05/10/2015
6.80
 443,490 6.71 6.86 6.71 1,670 3,150 -0.1
02/10/2015
6.71
 202,460 6.76 6.80 6.71 0 0 0
01/10/2015
6.76
 415,830 6.74 6.86 6.76 156,420 0 5.7
30/09/2015
6.74
 301,790 6.74 6.80 6.74 2,500 158,500 -5.7
29/09/2015
6.74
 536,340 6.80 6.80 6.69 370 3,000 -0.1
28/09/2015
6.80
 251,880 6.84 6.89 6.78 1,500 0 0.1
25/09/2015
6.84
 619,020 6.91 6.93 6.80 10,000 156,420 -5.4
24/09/2015
6.91
 359,910 6.91 6.97 6.89 14,520 2,500 0.4
23/09/2015
6.91
 443,390 6.93 6.95 6.89 480 0 0.0
22/09/2015
6.93
 362,280 6.99 7.02 6.91 3,100 1,800 0.0
21/09/2015
6.99
 504,460 6.89 7.02 6.86 5,500 3,000 0.1
18/09/2015
6.89
 565,420 6.73 6.93 6.84 2,500 21,000 -0.7
17/09/2015
6.73
 293,670 6.73 6.80 6.73 2,560 1,000 0.1
16/09/2015
6.73
 457,090 6.74 6.82 6.73 4,140 0 0.2
15/09/2015
6.74
 795,060 6.69 6.82 6.65 3,310 1,000 0.1
14/09/2015
6.69
 805,230 6.87 6.89 6.69 1,200 5,690 -0.2
11/09/2015
6.87
 555,930 6.97 7.01 6.87 50 7,040 -0.3
10/09/2015
6.97
 706,580 6.99 7.08 6.91 5,000 4,140 0.0
09/09/2015
6.99
 418,400 7.02 7.10 6.99 0 250 -0.0
08/09/2015
7.02
 872,450 6.89 7.02 6.78 13,900 4,250 0.4
07/09/2015
6.89
 644,840 6.95 7.04 6.86 1,200 0 0.0
04/09/2015
6.95
 938,900 6.95 7.04 6.93 61,610 5,060 2.1
03/09/2015
6.95
 1,873,450 7.25 7.25 6.89 3,390 0 0.1
01/09/2015
7.25
 981,400 7.41 7.43 7.19 0 13,900 -0.5
31/08/2015
7.41
 1,415,350 7.40 7.53 7.38 116,300 1,200 4.6
28/08/2015
7.40
 2,613,760 7.04 7.47 7.04 197,010 60,560 5.4
27/08/2015
7.04
 1,096,620 7.02 7.12 7.01 14,870 4,000 0.4
26/08/2015
7.02
 976,650 6.73 7.10 6.74 10,140 0 0.4
25/08/2015
6.73
 1,610,310 6.76 6.91 6.58 2,750 27,000 -0.9
24/08/2015
6.76
 2,140,650 7.27 7.27 6.76 8,670 121,750 -4.1
21/08/2015
7.27
 1,580,540 7.27 7.27 6.99 2,220 0 0.1
20/08/2015
7.27
 2,011,940 7.60 7.69 7.27 3,710 177,380 -7.0
19/08/2015
7.60
 2,108,120 7.14 7.60 7.04 0 15,380 -0.6
18/08/2015
7.14
 858,770 7.17 7.19 7.04 1,400 0 0.1
17/08/2015
7.17
 1,081,670 7.27 7.27 6.99 4,300 1,500 0.1
14/08/2015
7.27
 975,310 7.25 7.32 7.12 9,180 0 0.4
13/08/2015
7.25
 1,487,910 7.19 7.34 7.12 300 8,300 -0.3
12/08/2015
7.19
 1,770,190 7.12 7.25 7.01 8,380 2,000 0.2
11/08/2015
7.12
 1,451,980 7.27 7.40 7.12 0 8,500 -0.3
10/08/2015
7.27
 1,535,370 6.93 7.27 7.06 108,000 2,300 4.1
07/08/2015
6.93
 961,010 6.80 7.01 6.76 10,000 0 0.4
06/08/2015
6.80
 605,790 6.91 6.91 6.76 24,390 15,200 0.3
05/08/2015
6.91
 660,930 6.80 6.97 6.80 181,530 0 6.7
04/08/2015
6.80
 904,900 6.67 6.87 6.65 5,220 1,470 0.1
03/08/2015
6.67
 998,230 6.89 6.89 6.61 5,200 116,890 -4.0
31/07/2015
6.89
 552,220 6.93 7.04 6.89 4,500 0 0.2
30/07/2015
6.93
 724,330 6.99 7.01 6.91 4,500 70,000 -2.4
29/07/2015
6.99
 769,670 7.12 7.17 6.99 9,500 20,240 -0.4
28/07/2015
7.12
 695,220 7.23 7.30 7.12 11,000 15,000 -0.2
27/07/2015
7.23
 1,434,230 6.97 7.36 7.02 1,000 1,600 -0.0
24/07/2015
6.97
 805,920 6.84 7.02 6.80 250 0 0.0
23/07/2015
6.84
 758,530 6.82 6.93 6.80 9,520 0 0.4
22/07/2015
6.82
 599,530 6.69 6.86 6.61 12,300 0 0.4
21/07/2015
6.69
 3,110,160 7.12 7.12 6.63 15,100 140,000 -4.5
20/07/2015
7.12
 652,750 7.06 7.12 6.95 8,220 0 0.3
17/07/2015
7.06
 442,420 7.15 7.17 7.06 10,000 9,500 0.0
16/07/2015
7.15
 604,550 7.06 7.17 7.01 7,000 0 0.3
15/07/2015
7.06
 1,099,590 7.27 7.34 7.06 20,090 500 0.7
14/07/2015
7.27
 1,106,730 7.30 7.41 7.19 88,930 0 3.5
13/07/2015
7.30
 882,260 7.32 7.45 7.25 2,500 3,600 -0.0
10/07/2015
7.32
 1,016,910 7.36 7.55 7.32 510 2,470 -0.1
09/07/2015
7.36
 1,352,740 7.04 7.36 6.95 2,050 19,000 -0.6
08/07/2015
7.04
 1,778,980 7.23 7.23 6.99 71,400 2,000 2.7
07/07/2015
7.23
 1,052,400 7.32 7.34 7.21 0 133,360 -5.2
06/07/2015
7.32
 1,374,780 7.32 7.40 7.21 49,900 1,700 1.9
03/07/2015
7.32
 1,312,330 7.08 7.41 7.06 280 4,340 -0.2
02/07/2015
7.08
 538,420 7.02 7.14 6.95 2,100 71,400 -2.6
01/07/2015
7.02
 1,160,230 6.89 7.06 6.89 179,375 179,375 0
30/06/2015
6.89
 1,349,720 7.04 7.06 6.86 8,540 49,900 -1.5
29/06/2015
7.04
 903,170 6.82 7.12 6.84 33,560 0 1.2
26/06/2015
6.82
 2,542,910 6.61 7.06 6.67 61,100 380 2.3
25/06/2015
6.61
 947,720 6.52 6.63 6.48 3,000 2,000 0.0
24/06/2015
6.52
 1,065,440 6.33 6.58 6.35 0 8,540 -0.3
23/06/2015
6.33
 319,860 6.39 6.43 6.33 500 0 0.0
22/06/2015
6.39
 636,630 6.28 6.41 6.24 48,500 0 1.7
19/06/2015
6.28
 479,110 6.28 6.45 6.24 11,540 5,330 0.2

Chính sách bảo mật | Điều khoản sử dụng |