CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.90
0.35
(1.27%)
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
(2024-12-16) 		-2.05 -6.93% 139,761,200 -3,912,677 -113.3
27.20
29.75
27.55
2 tháng
(2024-11-15) 		1.15 4.36% 297,846,300 -5,958,657 -169.3
26.40
29.75
27.55
3 tháng
(2024-10-16) 		-2.75 -9.08% 466,391,200 -10,166,515 -293.6
26.40
30.60
27.55
6 tháng
(2024-07-18) 		1.45 5.56% 1,057,241,400 -573,052 -4.0
23
31.20
27.55
12 tháng
(2024-01-22) 		3.17 12.99% 2,013,054,400 5,783,356 163.6
23
31.20
27.55
24 tháng
(2023-01-27) 		11.29 69.41% 3,529,563,500 -8,000,605 -333.2
15.19
31.20
27.55
36 tháng
(2022-02-07) 		2.06 8.08% 4,888,543,200 -2,411,998 -359.2
10.20
31.20
27.55
60 tháng
(2020-02-10) 		19.03 223.51% 6,876,564,600 -42,990,325 -1,613.7
5.17
32.21
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
29.19
 9,565,600 28.95 29.44 28.46 137,600 71,500 2.0
29/03/2024
28.95
 7,324,900 29.44 29.49 28.95 518,500 169,400 10.4
28/03/2024
29.49
 17,332,400 28.95 29.49 28.85 1,313,000 252,500 31.5
27/03/2024
28.46
 7,475,100 28.06 28.46 27.77 15,700 3,700 0.3
26/03/2024
27.77
 6,666,300 27.38 28.06 27.18 1,050,300 70,800 27.8
25/03/2024
27.57
 8,075,800 28.16 28.31 27.47 111,900 154,900 -1.2
22/03/2024
28.06
 11,751,800 27.92 28.41 27.77 73,600 380,900 -8.8
21/03/2024
27.72
 9,357,800 27.82 28.16 27.62 170,200 304,900 -3.8
20/03/2024
27.43
 6,133,000 26.93 27.43 26.64 20,200 619,000 -16.5
19/03/2024
26.89
 3,954,300 26.64 27.03 26.54 126,700 60,100 1.8
18/03/2024
26.59
 16,182,800 27.82 27.92 26.00 419,800 1,095,000 -19.0
15/03/2024
27.77
 10,762,900 27.96 28.06 27.47 154,200 1,667,000 -42.8
14/03/2024
28.11
 12,695,400 28.70 28.80 27.87 38,000 499,900 -13.3
13/03/2024
28.50
 10,741,500 27.62 28.55 27.38 600,000 153,200 12.8
12/03/2024
27.52
 7,014,600 27.28 27.62 26.98 1,383,800 406,000 27.3
11/03/2024
27.28
 8,417,300 27.82 27.82 26.98 567,900 113,100 12.8
08/03/2024
27.77
 11,267,900 28.65 28.80 27.77 744,100 859,665 -3.2
07/03/2024
28.46
 10,505,500 27.87 28.65 27.87 1,187,000 733,177 13.1
06/03/2024
27.87
 5,175,400 28.36 28.55 27.72 982,200 845,500 4.0
05/03/2024
28.46
 9,807,300 27.87 28.55 27.62 117,300 121,180 -0.1
04/03/2024
27.96
 8,874,800 28.16 28.41 27.77 303,500 322,305 -0.6
01/03/2024
27.77
 9,258,800 27.82 28.46 27.57 461,300 646,045 -5.4
29/02/2024
27.43
 16,328,000 28.16 28.31 27.33 50,681 3,511,190 -97.9
28/02/2024
27.96
 12,622,000 27.82 28.26 27.33 238,983 422,400 -5.3
27/02/2024
27.77
 8,406,300 27.96 28.31 27.67 111,700 149,715 -1.1
26/02/2024
27.77
 31,976,200 26.15 27.77 26.10 5,139,700 295,715 134.1
23/02/2024
25.95
 13,398,000 26.20 26.64 25.81 1,088,200 1,402,000 -8.2
22/02/2024
26.05
 4,806,600 26.30 26.35 26.05 182,100 1,044,430 -23.0
21/02/2024
26.35
 6,725,800 26.25 26.39 26.00 53,800 1,063,900 -27.0
20/02/2024
26.30
 7,344,700 26.49 26.69 26.20 125,900 1,720,316 -42.9
19/02/2024
26.30
 10,741,000 26.44 26.49 26.00 15,130 442,539 -11.4
16/02/2024
26.44
 6,881,100 26.54 26.79 26.35 41,232 1,260,100 -32.9
15/02/2024
26.49
 6,290,700 26.98 26.98 26.35 29,000 326,200 -8.1
07/02/2024
26.79
 4,695,000 26.93 27.13 26.74 129,200 258,625 -3.6
06/02/2024
26.79
 5,538,400 26.49 27.28 26.49 1,221,200 53,832 32.1
05/02/2024
26.44
 5,626,000 26.20 26.59 25.90 135,800 165,000 -0.8
02/02/2024
26.30
 5,012,600 26.35 26.64 26.15 38,800 251,200 -5.7
01/02/2024
26.20
 3,361,400 26.05 26.49 25.95 228,000 27,400 5.4
31/01/2024
26.00
 10,405,600 26.59 27.08 26.00 1,231,400 491,700 20.1
30/01/2024
26.44
 4,980,600 25.95 26.54 25.86 402,100 13,500 10.4
29/01/2024
25.95
 6,310,900 26.49 26.64 25.81 64,200 911,200 -22.5
26/01/2024
26.35
 8,663,300 25.86 26.89 25.81 2,074,600 95,100 53.1
25/01/2024
25.81
 5,422,000 25.95 26.20 25.61 1,012,300 137,300 23.1
24/01/2024
25.71
 19,150,300 24.63 26.30 24.63 704,400 359,800 9.2
23/01/2024
24.63
 9,885,300 24.43 24.68 24.24 3,339,800 647,000 67.3
22/01/2024
24.38
 5,569,700 24.09 24.38 23.65 1,022,900 54,700 23.6
19/01/2024
23.94
 4,683,100 24.33 24.38 23.94 31,600 116,300 -2.1
18/01/2024
24.14
 3,962,100 24.43 24.53 24.14 177,400 181,600 -0.1
17/01/2024
24.38
 9,167,400 24.33 24.92 24.04 1,132,100 144,800 24.7
16/01/2024
24.24
 4,261,900 23.75 24.24 23.55 393,700 10,500 9.3
15/01/2024
23.79
 2,120,900 24.24 24.38 23.79 143,400 100 3.5
12/01/2024
24.09
 8,532,300 23.84 24.24 23.30 753,700 101,900 16.0
11/01/2024
23.89
 4,012,200 23.75 24.19 23.70 288,800 4,700 6.9
10/01/2024
23.70
 4,238,600 23.94 23.99 23.60 561,700 232,400 8.0
09/01/2024
23.89
 5,652,700 24.24 24.24 23.79 206,200 3,000 5.0
08/01/2024
24.14
 3,772,600 24.24 24.38 24.09 348,900 32,100 7.8
05/01/2024
24.14
 8,871,600 24.29 24.33 23.79 587,000 220,500 9.0
04/01/2024
24.24
 10,109,300 24.24 24.63 24.24 1,963,800 1,434,200 13.2
03/01/2024
24.33
 6,658,300 24.24 24.43 24.09 1,004,300 586,200 10.4
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/01/2024
24.24
 17,256,500 24.92 24.92 24.19 511,300 1,996,500 -37.3
29/12/2023
23.31
 13,834,000 23.18 23.38 23.07 650,200 646,600 0.1
28/12/2023
23.18
 9,417,500 22.77 23.18 22.83 2,362,600 811,000 52.4
27/12/2023
22.77
 14,380,100 22.32 23.18 22.39 2,393,500 727,700 55.7
26/12/2023
22.32
 8,978,600 22.36 22.53 22.29 1,032,800 1,146,400 -3.7
25/12/2023
22.36
 6,884,000 22.08 22.49 21.98 1,034,200 713,400 10.6
22/12/2023
22.08
 6,221,700 22.29 22.56 22.02 34,200 264,800 -7.6
21/12/2023
22.29
 7,524,800 22.25 22.56 22.05 253,000 1,049,200 -26.2
20/12/2023
22.25
 13,419,100 21.47 22.56 21.51 417,700 2,088,600 -53.8
19/12/2023
21.47
 6,422,900 21.13 21.47 20.99 218,500 2,057,200 -57.2
18/12/2023
21.13
 5,240,900 21.47 21.61 21.13 50,300 587,800 -16.8
15/12/2023
21.47
 5,960,600 20.96 21.51 20.86 266,200 610,900 -10.8
14/12/2023
20.96
 6,609,500 21.16 21.47 20.79 86,300 663,900 -17.9
13/12/2023
21.16
 8,544,900 21.61 21.91 21.13 97,100 1,174,200 -34.0
12/12/2023
21.61
 4,313,200 21.81 22.05 21.57 256,300 669,400 -13.2
11/12/2023
21.81
 10,664,400 21.13 22.02 21.23 43,800 98,700 -1.8
08/12/2023
21.13
 5,497,700 21.03 21.33 20.96 281,600 57,100 7.0
07/12/2023
21.03
 11,275,500 21.47 21.68 20.52 162,200 274,200 -3.5
06/12/2023
21.47
 7,046,900 20.96 21.54 20.99 123,400 816,300 -21.7
05/12/2023
20.96
 4,904,500 21.13 21.27 20.89 600 448,100 -13.8
04/12/2023
21.13
 8,618,700 20.11 21.47 20.41 237,400 975,400 -22.7
01/12/2023
20.11
 3,728,700 19.94 20.38 19.87 82,000 42,000 1.2
30/11/2023
19.94
 4,345,700 19.97 20.28 19.94 24,300 8,100 0.5
29/11/2023
19.97
 3,956,800 19.90 20.18 19.87 10,600 226,800 -6.3
28/11/2023
19.90
 4,494,400 19.56 19.94 19.12 130,800 120,600 0.3
27/11/2023
19.56
 2,847,000 20.04 20.11 19.49 46,300 81,000 -1.0
24/11/2023
20.04
 6,115,500 19.49 20.04 19.15 284,200 73,300 6.1
23/11/2023
19.49
 7,055,400 20.65 20.99 19.49 38,900 114,900 -2.3
22/11/2023
20.65
 8,341,300 20.11 20.76 20.07 220,700 5,100 6.4
21/11/2023
20.11
 3,705,400 20.01 20.28 19.97 74,900 83,500 -0.2
20/11/2023
20.01
 6,048,700 19.56 20.18 19.05 410,300 200 11.8
17/11/2023
19.56
 6,900,400 20.18 20.38 19.49 38,500 207,200 -4.9
16/11/2023
20.18
 4,274,700 20.07 20.18 19.73 0 0 0
15/11/2023
20.07
 5,784,200 20.04 20.65 20.01 94,000 482,100 -11.6
14/11/2023
20.04
 4,706,300 19.90 20.28 19.80 7,900 260,100 -7.4
13/11/2023
19.90
 4,696,800 19.70 19.97 19.36 4,800 673,000 -19.3
10/11/2023
19.70
 5,684,500 19.77 20.31 19.43 205,900 8,500 5.8
09/11/2023
19.77
 8,145,100 19.63 20.31 19.63 122,700 1,243,200 -32.9
08/11/2023
19.63
 7,072,500 18.37 19.63 18.34 202,900 1,346,600 -32.5
07/11/2023
18.37
 4,494,700 18.68 18.88 18.37 95,100 107,300 -0.3
06/11/2023
18.68
 3,628,400 18.40 18.78 18.47 225,100 19,600 5.6

Chính sách bảo mật | Điều khoản sử dụng |