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)
03/07/2013
2.83
 158,290 2.83 2.86 2.82 0 0 0
02/07/2013
2.83
 131,640 2.81 2.86 2.79 0 0 0
01/07/2013
2.81
 64,130 2.83 2.83 2.78 630 0 0.0
28/06/2013
2.83
 113,890 2.83 2.87 2.82 0 0 0
27/06/2013
2.83
 100,510 2.77 2.85 2.77 0 0 0
26/06/2013
2.77
 206,650 2.74 2.79 2.74 0 0 0
25/06/2013
2.74
 270,220 2.83 2.83 2.72 0 630 -0.0
24/06/2013
2.83
 137,180 2.85 2.90 2.82 33,330 0 0.8
21/06/2013
2.85
 111,320 2.85 2.87 2.81 200,000 200,000 0
20/06/2013
2.85
 169,260 2.87 2.87 2.85 0 0 0
19/06/2013
2.87
 126,250 2.85 2.90 2.85 0 0 0
18/06/2013
2.85
 195,090 2.81 2.86 2.78 200,000 233,330 -0.7
17/06/2013
2.81
 428,600 2.94 2.94 2.81 0 0 0
14/06/2013
2.94
 161,290 2.96 3.00 2.94 100 0 0.0
13/06/2013
2.96
 275,040 2.99 2.99 2.92 0 0 0
12/06/2013
2.99
 161,710 2.99 3.02 2.98 0 0 0
11/06/2013
2.99
 348,400 3.03 3.07 2.96 10,000 0 0.2
10/06/2013
3.03
 425,360 3.09 3.16 3.02 120,000 120,100 -0.0
07/06/2013
3.09
 582,290 2.95 3.09 2.96 0 0 0
06/06/2013
2.95
 415,030 2.85 2.98 2.83 0 0 0
05/06/2013
2.85
 222,750 2.82 2.86 2.82 0 10,000 -0.2
04/06/2013
2.82
 318,500 2.83 2.87 2.82 0 0 0
03/06/2013
2.83
 162,220 2.86 2.87 2.82 0 0 0
31/05/2013
2.86
 334,350 2.86 2.91 2.86 0 0 0
30/05/2013
2.86
 160,860 2.86 2.86 2.81 0 0 0
29/05/2013
2.86
 571,010 2.81 2.91 2.81 0 0 0
28/05/2013
2.81
 216,770 2.81 2.83 2.79 0 0 0
27/05/2013
2.81
 339,110 2.77 2.85 2.79 0 0 0
24/05/2013
2.77
 207,470 2.72 2.78 2.72 0 0 0
23/05/2013
2.72
 139,890 2.72 2.74 2.70 0 0 0
22/05/2013
2.72
 217,480 2.73 2.75 2.72 0 0 0
21/05/2013
2.73
 324,730 2.64 2.74 2.68 0 0 0
20/05/2013
2.64
 95,710 2.61 2.65 2.60 0 0 0
17/05/2013
2.61
 52,340 2.65 2.65 2.61 0 0 0
16/05/2013
2.65
 41,150 2.62 2.68 2.62 0 0 0
15/05/2013
2.62
 179,690 2.62 2.64 2.58 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
2.62
 147,000 2.68 2.70 2.62 0 0 0
13/05/2013
2.68
 87,410 2.69 2.71 2.66 0 0 0
10/05/2013
2.69
 171,230 2.69 2.71 2.68 0 0 0
09/05/2013
2.69
 172,780 2.64 2.70 2.64 0 0 0
08/05/2013
2.64
 147,380 2.63 2.65 2.63 0 0 0
07/05/2013
2.63
 192,190 2.68 2.70 2.63 0 0 0
06/05/2013
2.68
 146,760 2.55 2.68 2.57 0 0 0
03/05/2013
2.55
 194,880 2.53 2.57 2.53 0 0 0
02/05/2013
2.53
 144,460 2.51 2.55 2.52 0 0 0
26/04/2013
2.51
 69,650 2.55 2.57 2.51 0 0 0
25/04/2013
2.55
 129,570 2.49 2.57 2.51 0 0 0
24/04/2013
2.49
 68,260 2.51 2.52 2.49 0 0 0
23/04/2013
2.51
 51,470 2.46 2.51 2.46 0 0 0
22/04/2013
2.46
 145,290 2.48 2.51 2.46 0 0 0
18/04/2013
2.48
 194,390 2.54 2.54 2.46 0 0 0
17/04/2013
2.54
 154,690 2.51 2.55 2.52 800 0 0.0
16/04/2013
2.51
 394,430 2.49 2.54 2.43 0 0 0
15/04/2013
2.49
 402,110 2.63 2.63 2.49 0 0 0
12/04/2013
2.63
 353,220 2.72 2.74 2.62 0 0 0
11/04/2013
2.72
 627,620 2.72 2.81 2.71 0 800 -0.0
10/04/2013
2.72
 479,580 2.82 2.83 2.72 0 0 0
09/04/2013
2.82
 565,660 2.76 2.87 2.77 0 0 0
08/04/2013
2.76
 1,384,020 2.60 2.77 2.62 0 0 0
05/04/2013
2.60
 242,600 2.58 2.60 2.55 0 0 0
04/04/2013
2.58
 269,910 2.60 2.60 2.57 0 0 0
03/04/2013
2.60
 225,170 2.60 2.63 2.58 0 0 0
02/04/2013
2.60
 235,090 2.62 2.66 2.60 0 0 0
01/04/2013
2.62
 189,210 2.55 2.62 2.53 0 0 0
29/03/2013
2.55
 104,750 2.57 2.57 2.51 0 0 0
28/03/2013
2.57
 83,050 2.59 2.62 2.57 0 0 0
27/03/2013
2.59
 110,950 2.62 2.63 2.58 0 0 0
26/03/2013
2.62
 153,000 2.64 2.65 2.62 0 0 0
25/03/2013
2.64
 95,490 2.64 2.66 2.59 0 0 0
22/03/2013
2.64
 140,750 2.65 2.68 2.59 6,660 0 0.1
21/03/2013
2.65
 253,810 2.68 2.71 2.65 0 0 0
20/03/2013
2.68
 305,050 2.68 2.71 2.65 100 0 0.0
19/03/2013
2.68
 308,230 2.65 2.72 2.63 0 0 0
18/03/2013
2.65
 217,060 2.64 2.74 2.64 500 6,660 -0.1
15/03/2013
2.64
 329,490 2.53 2.66 2.54 0 0 0
14/03/2013
2.53
 105,450 2.52 2.55 2.51 0 100 -0.0
13/03/2013
2.52
 50,690 2.53 2.55 2.52 0 0 0
12/03/2013
2.53
 57,760 2.55 2.57 2.52 0 500 -0.0
11/03/2013
2.55
 118,180 2.48 2.55 2.48 0 0 0
08/03/2013
2.48
 35,950 2.46 2.49 2.44 0 0 0
07/03/2013
2.46
 89,290 2.47 2.49 2.43 0 0 0
06/03/2013
2.47
 88,980 2.40 2.48 2.41 0 0 0
05/03/2013
2.40
 64,210 2.44 2.46 2.37 0 0 0
04/03/2013
2.44
 232,430 2.52 2.52 2.44 0 0 0
01/03/2013
2.52
 66,120 2.52 2.54 2.51 0 0 0
28/02/2013
2.52
 117,040 2.52 2.55 2.51 0 0 0
27/02/2013
2.52
 232,490 2.46 2.55 2.43 0 0 0
26/02/2013
2.46
 168,830 2.60 2.60 2.44 0 0 0
25/02/2013
2.60
 202,890 2.55 2.64 2.55 0 0 0
22/02/2013
2.55
 376,340 2.54 2.64 2.49 900 0 0.0
21/02/2013
2.54
 247,220 2.71 2.74 2.54 0 0 0
20/02/2013
2.71
 211,590 2.72 2.74 2.70 0 0 0
19/02/2013
2.72
 191,870 2.80 2.80 2.72 0 0 0
18/02/2013
2.80
 125,490 2.79 2.82 2.79 300 900 -0.0
08/02/2013
2.79
 151,660 2.76 2.82 2.75 0 0 0
07/02/2013
2.76
 153,370 2.70 2.77 2.71 0 0 0
06/02/2013
2.70
 192,180 2.60 2.70 2.60 0 0 0
05/02/2013
2.60
 94,240 2.60 2.63 2.57 0 300 -0.0
04/02/2013
2.60
 106,160 2.59 2.65 2.58 0 0 0
01/02/2013
2.59
 46,740 2.59 2.60 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |