CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
0.35
(1.25%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |