CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.35
0.10
(0.35%)
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
(2024-12-17) 		-1.25 -4.24% 146,174,000 -4,567,234 -132.1
27.20
29.75
28.25
2 tháng
(2024-11-18) 		0.90 3.29% 297,670,800 -5,629,014 -161.7
27
29.75
28.25
3 tháng
(2024-10-18) 		-2.20 -7.22% 462,770,700 -9,403,272 -269.6
26.40
30.45
28.25
6 tháng
(2024-07-22) 		1.75 6.60% 1,059,433,500 -1,907,609 -39.9
23
31.20
28.25
12 tháng
(2024-01-22) 		3.87 15.86% 2,024,951,900 5,277,999 149.2
23
31.20
28.25
24 tháng
(2023-01-27) 		11.99 73.71% 3,541,461,000 -8,505,962 -347.6
15.19
31.20
28.25
36 tháng
(2022-02-07) 		2.76 10.82% 4,900,440,700 -2,917,355 -373.6
10.20
31.20
28.25
60 tháng
(2020-02-12) 		19.46 221.23% 6,886,200,550 -42,724,662 -1,613.9
5.17
32.21
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2014
6.30
 1,695,420 6.20 6.42 6.20 0 0 0
20/08/2014
6.20
 349,870 6.22 6.29 6.20 0 0 0
19/08/2014
6.22
 1,150,410 6.23 6.37 6.20 0 0 0
18/08/2014
6.23
 1,589,890 6.08 6.30 6.06 0 0 0
15/08/2014
6.08
 521,200 6.10 6.11 6.04 0 0 0
14/08/2014
6.10
 939,790 6.04 6.18 6.06 0 0 0
13/08/2014
6.04
 628,650 5.90 6.04 5.87 0 0 0
12/08/2014
5.90
 389,620 5.90 5.97 5.89 0 0 0
11/08/2014
5.90
 364,590 5.92 5.96 5.89 45,220 30,000 0.5
08/08/2014
5.92
 629,950 6.01 6.04 5.92 0 0 0
07/08/2014
6.01
 354,890 6.03 6.03 5.92 10 0 0.0
06/08/2014
6.03
 403,610 6.01 6.08 5.99 0 0 0
05/08/2014
6.01
 564,960 5.94 6.01 5.94 0 15,130 -0.5
04/08/2014
5.94
 737,540 5.85 5.97 5.82 0 0 0
01/08/2014
5.85
 633,450 5.94 5.96 5.56 500 100 0.0
31/07/2014
5.94
 609,370 5.92 5.99 5.90 0 0 0
30/07/2014
5.92
 585,620 5.90 6.03 5.90 0 0 0
29/07/2014
5.90
 623,190 5.90 5.94 5.85 1,300 0 0.0
28/07/2014
5.90
 1,207,240 6.10 6.10 5.89 420 500 -0.0
25/07/2014
6.10
 527,800 6.20 6.27 6.10 100,050 100,000 0.0
24/07/2014
6.20
 485,700 6.15 6.20 6.15 0 0 0
23/07/2014
6.15
 808,540 6.20 6.25 6.15 0 1,300 -0.0
22/07/2014
6.20
 904,010 6.27 6.30 6.16 0 200 -0.0
21/07/2014
6.27
 699,250 6.34 6.42 6.25 0 0 0
18/07/2014
6.34
 1,000,270 6.30 6.41 6.27 0 270 -0.0
17/07/2014
6.30
 914,120 6.27 6.36 6.22 0 0 0
16/07/2014
6.27
 882,970 6.32 6.48 6.27 930 0 0.0
15/07/2014
6.32
 1,256,030 6.06 6.32 6.10 0 0 0
14/07/2014
6.06
 706,700 6.04 6.10 5.97 0 0 0
11/07/2014
6.04
 1,093,110 6.13 6.15 6.01 1,000 0 0.0
10/07/2014
6.13
 1,392,870 6.29 6.29 6.08 15,600 700 0.5
09/07/2014
6.29
 596,860 6.27 6.36 6.27 60,000 0 2.2
08/07/2014
6.27
 907,950 6.32 6.32 6.23 250,000 250,100 -0.0
07/07/2014
6.32
 402,380 6.37 6.41 6.29 0 1,130 -0.0
04/07/2014
6.37
 1,122,170 6.42 6.42 6.32 0 15,600 -0.6
03/07/2014
6.42
 647,070 6.32 6.48 6.34 0 60,000 -2.2
02/07/2014
6.32
 492,510 6.23 6.39 6.23 260,000 260,000 0
01/07/2014
6.23
 816,470 6.22 6.32 6.20 140,000 140,000 0
30/06/2014
6.22
 436,730 6.20 6.29 6.16 250,000 250,000 0
27/06/2014
6.20
 450,920 6.23 6.27 6.18 50,000 50,000 0
26/06/2014
6.23
 638,990 6.25 6.32 6.23 0 0 0
25/06/2014
6.25
 616,030 6.23 6.34 6.23 11,960 0 0.4
24/06/2014
6.23
 876,660 6.16 6.23 6.08 126,300 126,300 0
23/06/2014
6.16
 469,510 6.25 6.25 6.13 0 0 0
20/06/2014
6.25
 853,490 6.15 6.41 6.16 0 0 0
19/06/2014
6.15
 1,689,940 6.13 6.16 5.82 0 11,960 -0.4
18/06/2014
6.13
 912,520 6.18 6.27 6.08 0 0 0
17/06/2014
6.18
 1,134,840 5.89 6.25 5.89 0 0 0
16/06/2014
5.89
 805,400 5.89 5.99 5.87 0 0 0
13/06/2014
5.89
 565,440 5.94 5.94 5.85 0 0 0
12/06/2014
5.94
 988,250 5.94 6.03 5.87 0 0 0
11/06/2014
5.94
 1,256,350 5.64 5.94 5.66 0 0 0
10/06/2014
5.64
 1,585,320 5.90 5.90 5.64 500 0 0.0
09/06/2014
5.90
 1,937,500 5.57 5.96 5.80 0 0 0
06/06/2014
5.57
 1,333,710 5.21 5.57 5.23 0 0 0
05/06/2014
5.21
 962,760 5.05 5.26 4.95 61,600 20,000 1.2
04/06/2014
5.05
 1,085,550 5.28 5.30 5.02 44,500 20,500 0.7
03/06/2014
5.28
 535,560 5.21 5.31 5.19 20,000 0 0.6
02/06/2014
5.21
 1,840,180 5.42 5.42 5.21 60,000 0 1.8
30/05/2014
5.42
 1,801,300 5.35 5.52 5.28 0 41,600 -1.3
29/05/2014
5.35
 1,230,810 5.37 5.56 5.28 0 24,500 -0.8
28/05/2014
5.37
 1,543,170 5.14 5.37 5.21 0 20,000 -0.6
27/05/2014
5.14
 1,670,560 4.84 5.14 4.86 0 60,000 -1.7
26/05/2014
4.84
 390,840 4.84 4.90 4.71 0 0 0
23/05/2014
4.84
 698,830 4.86 4.91 4.74 0 0 0
22/05/2014
4.86
 1,397,740 5.02 5.07 4.86 40,000 0 1.2
21/05/2014
5.02
 782,940 4.84 5.04 4.76 450 0 0.0
20/05/2014
4.84
 1,162,350 4.81 4.90 4.69 0 0 0
19/05/2014
4.81
 1,017,940 4.64 4.88 4.57 0 0 0
16/05/2014
4.64
 1,177,040 4.34 4.64 4.39 42,740 40,000 0.1
15/05/2014
4.34
 2,354,580 4.34 4.64 4.17 0 450 -0.0
14/05/2014
4.34
 1,065,770 4.06 4.34 3.99 0 0 0
13/05/2014
4.06
 1,813,320 4.36 4.36 4.06 0 0 0
12/05/2014
4.36
 810,660 4.67 4.67 4.36 0 42,740 -1.1
09/05/2014
4.67
 1,721,570 4.76 4.76 4.57 0 0 0
08/05/2014
4.76
 1,583,140 5.11 5.11 4.76 184,860 0 5.1
07/05/2014
5.11
 431,780 5.11 5.19 5.04 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
5.11
 1,198,700 5.14 5.21 4.83 145,300 0 4.2
05/05/2014
5.14
 1,407,660 5.52 5.59 5.14 27,300 0 0.9
29/04/2014
5.52
 316,620 5.52 5.52 5.46 0 30,120 -1.0
28/04/2014
5.52
 624,580 5.62 5.64 5.52 30,100 221,780 -6.4
25/04/2014
5.62
 1,193,320 5.59 5.69 5.57 22,000 201,000 -6.1
24/04/2014
5.59
 491,310 5.59 5.71 5.49 0 27,300 -0.9
23/04/2014
5.59
 757,470 5.74 5.81 5.59 0 0 0
22/04/2014
5.74
 990,950 5.37 5.74 5.36 119,610 0 3.9
21/04/2014
5.37
 1,576,450 5.77 5.77 5.37 17,810 2,100 0.5
18/04/2014
5.77
 1,306,860 6.19 6.19 5.77 0 0 0
17/04/2014
6.19
 1,146,710 6.07 6.34 6.11 0 0 0
16/04/2014
6.07
 1,960,470 6.44 6.46 5.99 0 119,610 -4.4
15/04/2014
6.44
 1,486,220 6.89 6.89 6.44 35,000 17,810 0.7
14/04/2014
6.89
 475,050 7.01 7.06 6.88 2,000 0 0.1
11/04/2014
7.01
 423,260 6.99 7.09 6.94 100 0 0.0
10/04/2014
6.99
 792,270 6.88 7.11 6.88 0 0 0
08/04/2014
6.88
 535,410 6.91 6.96 6.84 0 0 0
07/04/2014
6.91
 364,950 6.89 6.98 6.89 54,450 37,000 0.7
04/04/2014
6.89
 549,300 6.83 6.96 6.81 0 0 0
03/04/2014
6.83
 319,540 6.74 6.93 6.74 2,390 0 0.1
02/04/2014
6.74
 992,330 6.84 6.99 6.56 110 100 0.0
01/04/2014
6.84
 1,124,330 7.09 7.11 6.81 0 54,430 -2.3
31/03/2014
7.09
 1,123,140 6.99 7.18 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |