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
(2024-12-16) 		-1.70 -5.74% 144,249,300 -3,962,534 -114.6
27.20
29.75
27.90
2 tháng
(2024-11-18) 		0.55 2.01% 290,261,400 -5,173,514 -148.7
27
29.75
27.90
3 tháng
(2024-10-17) 		-2.70 -8.82% 466,013,500 -9,562,172 -275.1
26.40
30.60
27.90
6 tháng
(2024-07-19) 		1.90 7.31% 1,056,567,400 -1,203,909 -20.4
23
31.20
27.90
12 tháng
(2024-01-22) 		3.52 14.42% 2,017,542,500 5,733,499 162.2
23
31.20
27.90
24 tháng
(2023-01-27) 		11.64 71.56% 3,534,051,600 -8,050,462 -334.5
15.19
31.20
27.90
36 tháng
(2022-02-07) 		2.41 9.45% 4,893,031,300 -2,461,855 -360.6
10.20
31.20
27.90
60 tháng
(2020-02-11) 		19.34 225.84% 6,880,035,990 -42,833,022 -1,611.3
5.17
32.21
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2013
2.59
 84,640 2.68 2.68 2.59 0 0 0
30/01/2013
2.68
 124,110 2.68 2.71 2.63 0 0 0
29/01/2013
2.68
 85,850 2.66 2.69 2.65 0 0 0
28/01/2013
2.66
 249,130 2.64 2.74 2.64 0 0 0
25/01/2013
2.64
 174,490 2.58 2.68 2.59 0 0 0
24/01/2013
2.58
 145,310 2.53 2.58 2.54 0 0 0
23/01/2013
2.53
 109,050 2.49 2.53 2.48 0 0 0
22/01/2013
2.49
 127,570 2.51 2.53 2.46 0 0 0
21/01/2013
2.51
 120,190 2.51 2.59 2.49 0 0 0
18/01/2013
2.51
 104,970 2.55 2.55 2.49 0 0 0
17/01/2013
2.55
 181,860 2.58 2.62 2.55 0 0 0
16/01/2013
2.58
 375,630 2.63 2.74 2.58 0 0 0
15/01/2013
2.63
 179,350 2.54 2.65 2.53 0 0 0
14/01/2013
2.54
 80,460 2.54 2.62 2.49 0 0 0
11/01/2013
2.54
 264,260 2.58 2.63 2.53 0 0 0
10/01/2013
2.58
 330,580 2.55 2.59 2.54 0 0 0
09/01/2013
2.55
 350,140 2.62 2.74 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |