CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.65
0.15
(0.49%)
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
(2024-08-21) 		3.15 11.45% 258,406,600 3,984,708 120.6
27.50
30.65
30.65
2 tháng
(2024-07-22) 		4.15 15.66% 406,704,400 4,384,375 132.3
23
30.65
30.65
3 tháng
(2024-06-24) 		4.60 17.65% 512,514,100 6,142,937 179.0
23
30.65
30.65
6 tháng
(2024-03-25) 		3.08 11.16% 1,000,180,200 8,872,797 258.5
23
30.65
30.65
12 tháng
(2023-09-26) 		10.20 49.89% 1,887,818,500 855,989 -17.1
16.63
30.65
30.65
24 tháng
(2022-10-03) 		15.55 103.03% 3,374,727,900 15,863,346 227.6
10.20
30.65
30.65
36 tháng
(2021-10-06) 		5.94 24.04% 4,608,415,400 -14,651,265 -1,025.7
10.20
32.21
30.65
60 tháng
(2019-10-17) 		20.24 194.40% 6,314,166,050 -39,955,892 -1,500.7
5.17
32.21
30.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2014
6.99
 1,033,830 6.83 7.09 6.93 153,110 0 6.4
27/03/2014
6.83
 1,054,930 6.51 6.83 6.51 113,120 0 4.5
26/03/2014
6.51
 1,396,280 6.63 6.89 6.49 100 2,500 -0.1
25/03/2014
6.63
 2,188,220 7.08 7.08 6.63 70 20 0.0
24/03/2014
7.08
 864,750 7.14 7.26 7.08 0 0 0
21/03/2014
7.14
 1,024,050 7.18 7.26 7.04 0 0 0
20/03/2014
7.18
 1,538,900 7.24 7.38 7.01 14,520 60,000 -2.0
19/03/2014
7.24
 862,780 6.93 7.29 6.96 0 20,000 -0.9
18/03/2014
6.93
 892,420 6.68 7.09 6.63 0 80,000 -3.2
17/03/2014
6.68
 883,570 6.27 6.68 6.36 0 100,120 -4.0
14/03/2014
6.27
 852,080 6.07 6.31 6.04 30,000 50,800 -0.8
13/03/2014
6.07
 869,960 5.82 6.09 5.86 100 0 0.0
12/03/2014
5.82
 705,400 5.81 5.89 5.79 19,580 0 0.7
11/03/2014
5.81
 666,270 5.87 5.89 5.77 70 0 0.0
10/03/2014
5.87
 445,830 5.82 5.89 5.82 0 0 0
07/03/2014
5.82
 939,290 5.71 5.92 5.62 0 100 -0.0
06/03/2014
5.71
 1,486,220 5.42 5.71 5.34 0 19,580 -0.6
05/03/2014
5.42
 839,500 5.26 5.42 5.26 0 70 -0.0
04/03/2014
5.26
 1,049,960 5.14 5.31 5.06 0 0 0
03/03/2014
5.14
 859,220 5.31 5.31 5.14 0 0 0
28/02/2014
5.31
 1,477,790 5.07 5.34 5.06 0 0 0
27/02/2014
5.07
 1,044,420 5.31 5.31 5.04 0 0 0
26/02/2014
5.31
 800,650 5.26 5.31 5.14 0 0 0
25/02/2014
5.26
 1,087,070 5.04 5.26 4.97 0 0 0
24/02/2014
5.04
 920,420 4.76 5.04 4.77 2,500 0 0.1
21/02/2014
4.76
 1,011,820 4.67 4.84 4.59 0 0 0
20/02/2014
4.67
 1,571,590 4.96 4.96 4.64 0 0 0
19/02/2014
4.96
 628,800 4.91 4.99 4.91 20,000 0 0.6
18/02/2014
4.91
 632,950 4.81 4.91 4.79 10 2,500 -0.1
17/02/2014
4.81
 664,440 4.89 4.89 4.79 0 0 0
14/02/2014
4.89
 1,179,910 4.72 4.91 4.72 26,220 36,220 -0.3
13/02/2014
4.72
 854,040 4.71 4.72 4.64 0 0 0
12/02/2014
4.71
 536,960 4.59 4.71 4.59 30 0 0.0
11/02/2014
4.59
 776,340 4.67 4.77 4.56 0 0 0
10/02/2014
4.67
 502,650 4.62 4.74 4.57 0 0 0
07/02/2014
4.62
 893,690 4.74 4.81 4.54 36,350 36,350 0
06/02/2014
4.74
 488,410 4.81 4.87 4.72 0 30 -0.0
27/01/2014
4.81
 552,940 4.64 4.82 4.52 141,830 141,830 0
24/01/2014
4.64
 499,850 4.56 4.72 4.54 0 0 0
23/01/2014
4.56
 296,260 4.49 4.59 4.49 0 0 0
22/01/2014
4.49
 701,040 4.59 4.66 4.42 0 0 0
21/01/2014
4.59
 555,200 4.42 4.64 4.36 119,620 119,520 0.0
20/01/2014
4.42
 502,220 4.47 4.59 4.41 0 0 0
17/01/2014
4.47
 876,690 4.59 4.69 4.47 0 0 0
16/01/2014
4.59
 1,293,050 4.39 4.59 4.34 0 0 0
15/01/2014
4.39
 1,186,230 4.26 4.51 4.29 0 100 -0.0
14/01/2014
4.26
 656,490 4.24 4.31 4.21 0 0 0
13/01/2014
4.24
 431,060 4.26 4.29 4.22 0 0 0
10/01/2014
4.26
 569,860 4.36 4.41 4.26 100 0 0.0
09/01/2014
4.36
 529,850 4.31 4.36 4.27 313,040 25,300 7.9
08/01/2014
4.31
 741,060 4.21 4.31 4.14 0 0 0
07/01/2014
4.21
 500,740 4.29 4.32 4.21 0 0 0
06/01/2014
4.29
 487,370 4.26 4.34 4.22 0 100 -0.0
03/01/2014
4.26
 507,350 4.14 4.26 4.07 0 0 0
02/01/2014
4.14
 610,670 4.09 4.22 4.09 0 0 0
31/12/2013
4.09
 1,297,760 3.82 4.09 3.80 0 0 0
30/12/2013
3.82
 338,840 3.91 3.91 3.80 0 0 0
27/12/2013
3.91
 312,700 3.87 3.94 3.89 0 0 0
26/12/2013
3.87
 309,780 3.84 3.92 3.80 0 0 0
25/12/2013
3.84
 529,570 3.89 3.89 3.82 0 0 0
24/12/2013
3.89
 237,010 3.92 3.92 3.85 0 0 0
23/12/2013
3.92
 197,370 3.91 3.92 3.87 0 0 0
20/12/2013
3.91
 315,810 3.89 3.96 3.91 0 0 0
19/12/2013
3.89
 447,680 3.85 3.92 3.87 0 0 0
18/12/2013
3.85
 220,550 3.91 3.92 3.84 0 0 0
17/12/2013
3.91
 174,190 3.91 3.94 3.87 0 0 0
16/12/2013
3.91
 194,470 3.96 3.97 3.91 0 0 0
13/12/2013
3.96
 638,070 3.80 3.97 3.80 0 0 0
12/12/2013
3.80
 395,330 3.72 3.84 3.70 0 0 0
11/12/2013
3.72
 495,480 3.84 3.84 3.72 100 0 0.0
10/12/2013
3.84
 385,260 3.84 3.85 3.79 0 0 0
09/12/2013
3.84
 542,320 3.87 3.91 3.84 0 0 0
06/12/2013
3.87
 293,560 3.85 3.91 3.82 0 0 0
05/12/2013
3.85
 903,830 3.92 3.94 3.79 80,540 80,640 -0.0
04/12/2013
3.92
 696,590 3.75 3.94 3.77 0 0 0
03/12/2013
3.75
 926,270 3.59 3.82 3.55 0 0 0
02/12/2013
3.59
 390,330 3.52 3.60 3.54 0 0 0
29/11/2013
3.52
 251,250 3.55 3.57 3.52 0 0 0
28/11/2013
3.55
 348,670 3.55 3.59 3.54 0 0 0
27/11/2013
3.55
 385,120 3.55 3.59 3.52 128,610 128,610 0
26/11/2013
3.55
 475,370 3.54 3.57 3.49 0 0 0
25/11/2013
3.54
 918,700 3.52 3.57 3.50 130,730 130,730 0
22/11/2013
3.52
 357,080 3.42 3.57 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |