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
(2024-08-20) 		3.10 11.31% 259,256,100 3,453,598 103.0
27.40
30.50
30.50
2 tháng
(2024-07-22) 		4 15.09% 395,790,600 3,440,265 103.3
23
30.50
30.50
3 tháng
(2024-06-21) 		2.88 10.42% 507,346,900 5,891,092 169.6
23
30.50
30.50
6 tháng
(2024-03-25) 		2.93 10.62% 989,266,400 7,928,687 229.6
23
30.50
30.50
12 tháng
(2023-09-25) 		10.29 50.91% 1,887,275,000 254,579 -35.4
16.63
30.50
30.50
24 tháng
(2022-09-30) 		14.28 88.02% 3,376,191,000 14,242,336 182.1
10.20
30.50
30.50
36 tháng
(2021-10-05) 		5.44 21.71% 4,601,476,600 -15,752,375 -1,062.4
10.20
32.21
30.50
60 tháng
(2019-10-16) 		19.91 187.94% 6,303,829,120 -40,931,002 -1,530.4
5.17
32.21
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
3.42
 563,070 3.47 3.59 3.42 179,403 179,403 0
20/11/2013
3.47
 1,924,290 3.45 3.49 3.35 0 0 0
19/11/2013
3.45
 443,580 3.52 3.54 3.45 0 0 0
18/11/2013
3.52
 602,410 3.32 3.54 3.32 0 0 0
15/11/2013
3.32
 489,970 3.17 3.32 3.22 0 0 0
14/11/2013
3.17
 98,570 3.19 3.20 3.17 0 0 0
13/11/2013
3.19
 145,270 3.17 3.20 3.17 0 0 0
12/11/2013
3.17
 342,040 3.22 3.24 3.17 0 0 0
11/11/2013
3.22
 198,550 3.17 3.22 3.15 0 0 0
08/11/2013
3.17
 141,690 3.14 3.19 3.14 0 0 0
07/11/2013
3.14
 185,660 3.17 3.19 3.14 0 0 0
06/11/2013
3.17
 172,350 3.14 3.17 3.14 0 0 0
05/11/2013
3.14
 90,640 3.10 3.15 3.10 0 0 0
04/11/2013
3.10
 114,760 3.12 3.12 3.10 0 0 0
01/11/2013
3.12
 53,290 3.14 3.14 3.10 0 0 0
31/10/2013
3.14
 127,090 3.15 3.15 3.10 0 0 0
30/10/2013
3.15
 41,280 3.10 3.17 3.12 0 0 0
29/10/2013
3.10
 64,240 3.09 3.12 3.09 0 0 0
28/10/2013
3.09
 167,700 3.19 3.19 3.09 0 0 0
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/10/2013
3.19
 364,020 3.15 3.24 3.17 0 0 0
24/10/2013
3.15
 371,050 3.14 3.16 3.12 0 0 0
23/10/2013
3.14
 451,960 3.14 3.16 3.11 150 0 0.0
22/10/2013
3.14
 176,210 3.11 3.14 3.10 0 0 0
21/10/2013
3.11
 339,540 3.12 3.16 3.11 0 0 0
18/10/2013
3.12
 534,280 3.16 3.16 3.11 0 0 0
17/10/2013
3.16
 299,980 3.12 3.18 3.12 0 150 -0.0
16/10/2013
3.12
 454,690 3.08 3.16 3.08 0 0 0
15/10/2013
3.08
 254,730 3.07 3.12 3.07 0 0 0
14/10/2013
3.07
 278,600 3.00 3.12 3.00 0 0 0
11/10/2013
3.00
 113,420 2.99 3.04 2.99 0 0 0
10/10/2013
2.99
 178,240 3.07 3.08 2.99 0 0 0
09/10/2013
3.07
 102,410 3.11 3.11 3.06 0 0 0
08/10/2013
3.11
 276,400 3.10 3.12 3.07 3,000 0 0.1
07/10/2013
3.10
 176,400 3.07 3.12 3.07 0 0 0
04/10/2013
3.07
 115,870 3.06 3.10 3.06 0 0 0
03/10/2013
3.06
 131,850 3.06 3.07 3.04 0 0 0
02/10/2013
3.06
 145,370 3.06 3.07 3.03 0 3,000 -0.1
01/10/2013
3.06
 200,240 3.06 3.11 3.04 0 0 0
30/09/2013
3.06
 150,750 3.03 3.07 3.03 0 0 0
27/09/2013
3.03
 62,910 3.03 3.04 2.99 180 0 0.0
26/09/2013
3.03
 113,950 3.06 3.07 3.00 0 0 0
25/09/2013
3.06
 90,510 3.03 3.06 3.03 0 0 0
24/09/2013
3.03
 356,900 2.96 3.07 2.98 0 0 0
23/09/2013
2.96
 68,370 2.94 2.96 2.94 0 180 -0.0
20/09/2013
2.94
 68,040 2.92 2.94 2.90 0 0 0
19/09/2013
2.92
 81,880 2.90 2.94 2.90 0 0 0
18/09/2013
2.90
 79,430 2.91 2.94 2.86 0 0 0
17/09/2013
2.91
 137,400 2.90 2.92 2.87 0 0 0
16/09/2013
2.90
 15,120 2.91 2.98 2.90 0 0 0
13/09/2013
2.91
 74,040 2.91 2.95 2.90 0 0 0
12/09/2013
2.91
 24,070 2.91 2.94 2.90 0 0 0
11/09/2013
2.91
 73,300 2.91 2.94 2.90 0 0 0
10/09/2013
2.91
 23,540 2.87 2.91 2.87 0 0 0
09/09/2013
2.87
 59,770 2.94 2.94 2.86 0 0 0
06/09/2013
2.94
 132,080 2.86 2.94 2.83 0 0 0
05/09/2013
2.86
 75,420 2.82 2.87 2.82 3,410 0 0.1
04/09/2013
2.82
 57,650 2.84 2.84 2.80 0 0 0
03/09/2013
2.84
 29,470 2.86 2.91 2.82 0 0 0
30/08/2013
2.86
 37,050 2.84 2.91 2.83 0 0 0
29/08/2013
2.84
 91,410 2.87 2.90 2.84 0 3,410 -0.1
28/08/2013
2.87
 149,810 2.92 2.92 2.82 193,020 193,020 0
27/08/2013
2.92
 59,120 2.96 2.96 2.92 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2013
2.96
 65,360 2.94 2.99 2.91 0 0 0
23/08/2013
2.94
 258,100 2.90 2.94 2.90 0 0 0
22/08/2013
2.90
 158,470 2.91 2.98 2.90 0 0 0
21/08/2013
2.91
 231,000 2.95 2.95 2.88 0 0 0
20/08/2013
2.95
 274,530 2.99 3.00 2.92 0 0 0
19/08/2013
2.99
 446,250 2.88 3.00 2.90 0 0 0
16/08/2013
2.88
 112,970 2.91 2.92 2.87 0 0 0
15/08/2013
2.91
 139,780 2.88 2.92 2.88 0 0 0
14/08/2013
2.88
 150,100 2.85 2.90 2.86 0 0 0
13/08/2013
2.85
 137,430 2.86 2.88 2.85 0 0 0
12/08/2013
2.86
 96,730 2.87 2.87 2.83 840 0 0.0
09/08/2013
2.87
 27,280 2.88 2.88 2.86 0 0 0
08/08/2013
2.88
 106,130 2.88 2.90 2.83 0 0 0
07/08/2013
2.88
 172,620 2.87 2.90 2.86 0 0 0
06/08/2013
2.87
 128,760 2.83 2.87 2.82 0 840 -0.0
05/08/2013
2.83
 146,180 2.82 2.90 2.81 400 0 0.0
02/08/2013
2.82
 112,400 2.78 2.82 2.78 0 0 0
01/08/2013
2.78
 95,540 2.74 2.79 2.73 0 0 0
31/07/2013
2.74
 61,880 2.75 2.75 2.73 2,080 0 0.0
30/07/2013
2.75
 34,320 2.73 2.78 2.72 0 400 -0.0
29/07/2013
2.73
 152,060 2.77 2.79 2.72 0 0 0
26/07/2013
2.77
 103,670 2.77 2.78 2.74 0 0 0
25/07/2013
2.77
 105,580 2.78 2.82 2.77 0 2,080 -0.0
24/07/2013
2.78
 172,740 2.81 2.82 2.78 0 0 0
23/07/2013
2.81
 220,240 2.86 2.86 2.81 0 0 0
22/07/2013
2.86
 112,430 2.87 2.87 2.85 0 0 0
19/07/2013
2.87
 279,820 2.87 2.88 2.87 0 0 0
18/07/2013
2.87
 235,320 2.90 2.92 2.87 0 0 0
17/07/2013
2.90
 193,990 2.86 2.91 2.85 0 0 0
16/07/2013
2.86
 137,590 2.85 2.87 2.83 0 0 0
15/07/2013
2.85
 124,760 2.86 2.87 2.85 0 0 0
12/07/2013
2.86
 238,880 2.82 2.87 2.83 0 0 0
11/07/2013
2.82
 119,940 2.82 2.83 2.81 0 0 0
10/07/2013
2.82
 104,320 2.81 2.85 2.82 0 0 0
09/07/2013
2.81
 128,810 2.83 2.85 2.81 0 0 0
08/07/2013
2.83
 131,020 2.87 2.87 2.83 0 0 0
05/07/2013
2.87
 105,840 2.88 2.91 2.86 0 0 0
04/07/2013
2.88
 403,800 2.83 2.90 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |