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)
11/09/2012
2.07
 102,860 2.09 2.11 2.07 0 0 0
10/09/2012
2.09
 308,150 2.20 2.20 2.09 0 60 -0.0
07/09/2012
2.20
 98,290 2.16 2.24 2.18 0 0 0
06/09/2012
2.16
 263,840 2.24 2.25 2.16 0 0 0
05/09/2012
2.24
 223,600 2.31 2.32 2.24 0 0 0
04/09/2012
2.31
 95,190 2.28 2.34 2.28 0 0 0
31/08/2012
2.28
 74,680 2.32 2.32 2.27 0 0 0
30/08/2012
2.32
 183,870 2.31 2.37 2.27 5,000 0 0.1
29/08/2012
2.31
 320,830 2.20 2.31 2.22 0 0 0
28/08/2012
2.20
 136,830 2.25 2.26 2.15 580 0 0.0
27/08/2012
2.25
 240,320 2.37 2.37 2.25 0 0 0
24/08/2012
2.37
 1,041,270 2.37 2.46 2.25 0 5,000 -0.1
23/08/2012
2.37
 89,870 2.48 2.48 2.37 0 0 0
22/08/2012
2.48
 332,850 2.61 2.61 2.48 0 580 -0.0
21/08/2012
2.61
 307,470 2.74 2.74 2.61 0 0 0
20/08/2012
2.74
 485,170 2.63 2.76 2.67 0 0 0
17/08/2012
2.63
 281,090 2.58 2.63 2.56 0 0 0
16/08/2012
2.58
 47,340 2.59 2.60 2.56 0 0 0
15/08/2012
2.59
 20,660 2.60 2.60 2.57 0 0 0
14/08/2012
2.60
 107,710 2.57 2.60 2.56 0 0 0
13/08/2012
2.57
 49,900 2.57 2.57 2.53 0 0 0
10/08/2012
2.57
 50,240 2.58 2.59 2.56 0 0 0
09/08/2012
2.58
 44,840 2.56 2.61 2.58 0 0 0
08/08/2012
2.56
 53,060 2.57 2.60 2.56 0 0 0
07/08/2012
2.57
 44,970 2.60 2.61 2.54 0 0 0
06/08/2012
2.60
 186,210 2.51 2.63 2.53 0 0 0
03/08/2012
2.51
 75,070 2.51 2.54 2.50 0 0 0
02/08/2012
2.51
 63,980 2.48 2.54 2.48 0 0 0
01/08/2012
2.48
 133,730 2.53 2.53 2.47 0 0 0
31/07/2012
2.53
 47,890 2.52 2.56 2.51 0 0 0
30/07/2012
2.52
 68,200 2.50 2.54 2.48 0 0 0
27/07/2012
2.50
 133,050 2.54 2.59 2.48 0 0 0
26/07/2012
2.54
 102,900 2.50 2.54 2.50 0 0 0
25/07/2012
2.50
 174,310 2.51 2.54 2.48 0 0 0
24/07/2012
2.51
 316,280 2.57 2.57 2.47 0 0 0
23/07/2012
2.57
 184,540 2.58 2.63 2.54 0 0 0
20/07/2012
2.58
 310,770 2.69 2.71 2.58 0 0 0
19/07/2012
2.69
 503,320 2.57 2.69 2.52 0 0 0
18/07/2012
2.57
 103,770 2.57 2.60 2.47 0 0 0
17/07/2012
2.57
 244,210 2.45 2.57 2.48 0 0 0
16/07/2012
2.45
 144,060 2.48 2.57 2.45 0 0 0
13/07/2012
2.48
 267,290 2.38 2.50 2.38 0 0 0
12/07/2012
2.38
 174,270 2.32 2.38 2.33 0 0 0
11/07/2012
2.32
 141,790 2.28 2.33 2.29 840 0 0.0
10/07/2012
2.28
 51,660 2.28 2.35 2.27 0 0 0
09/07/2012
2.28
 160,560 2.33 2.33 2.27 0 0 0
06/07/2012
2.33
 481,560 2.26 2.37 2.26 0 0 0
05/07/2012
2.26
 71,360 2.16 2.26 2.14 0 840 -0.0
04/07/2012
2.16
 90,720 2.20 2.24 2.16 0 0 0
03/07/2012
2.20
 276,570 2.25 2.25 2.19 0 0 0
02/07/2012
2.25
 256,860 2.31 2.34 2.25 0 0 0
29/06/2012
2.31
 122,640 2.26 2.32 2.26 0 0 0
28/06/2012
2.26
 157,570 2.26 2.26 2.24 0 0 0
27/06/2012
2.26
 173,670 2.29 2.34 2.25 0 0 0
26/06/2012
2.29
 314,560 2.40 2.40 2.29 0 0 0
25/06/2012
2.40
 193,930 2.48 2.50 2.37 0 0 0
22/06/2012
2.48
 255,260 2.52 2.52 2.47 0 0 0
21/06/2012
2.52
 106,750 2.56 2.57 2.52 0 0 0
20/06/2012
2.56
 113,480 2.54 2.57 2.53 0 0 0
19/06/2012
2.54
 89,270 2.59 2.59 2.52 0 0 0
18/06/2012
2.59
 138,580 2.57 2.65 2.57 0 0 0
15/06/2012
2.57
 113,110 2.53 2.59 2.52 0 0 0
14/06/2012
2.53
 103,240 2.53 2.59 2.48 0 0 0
13/06/2012
2.53
 76,140 2.56 2.58 2.53 0 0 0
12/06/2012
2.56
 186,560 2.61 2.61 2.56 0 0 0
11/06/2012
2.61
 221,870 2.58 2.66 2.57 0 0 0
08/06/2012
2.58
 326,400 2.60 2.70 2.57 0 0 0
07/06/2012
2.60
 458,010 2.48 2.60 2.54 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
06/06/2012
2.48
 215,590 2.45 2.53 2.46 0 0 0
05/06/2012
2.45
 185,850 2.38 2.45 2.39 0 0 0
04/06/2012
2.38
 374,360 2.48 2.48 2.37 0 0 0
01/06/2012
2.48
 135,420 2.49 2.55 2.46 0 0 0
31/05/2012
2.49
 294,920 2.58 2.59 2.47 0 0 0
30/05/2012
2.58
 296,660 2.56 2.62 2.56 0 0 0
29/05/2012
2.56
 95,460 2.59 2.59 2.49 0 0 0
28/05/2012
2.59
 438,540 2.47 2.59 2.52 0 0 0
25/05/2012
2.47
 219,150 2.36 2.47 2.45 0 0 0
24/05/2012
2.36
 321,730 2.45 2.47 2.33 0 0 0
23/05/2012
2.45
 254,420 2.56 2.56 2.45 0 0 0
22/05/2012
2.56
 373,370 2.53 2.59 2.53 0 0 0
21/05/2012
2.53
 168,530 2.41 2.53 2.41 0 0 0
18/05/2012
2.41
 608,600 2.52 2.52 2.40 0 0 0
17/05/2012
2.52
 231,270 2.55 2.62 2.52 0 0 0
16/05/2012
2.55
 205,110 2.51 2.58 2.47 0 0 0
15/05/2012
2.51
 521,790 2.60 2.62 2.48 0 0 0
14/05/2012
2.60
 501,280 2.72 2.72 2.60 0 0 0
11/05/2012
2.72
 388,900 2.79 2.82 2.69 0 0 0
10/05/2012
2.79
 491,110 2.82 2.85 2.77 0 0 0
09/05/2012
2.82
 406,580 2.77 2.84 2.74 0 0 0
08/05/2012
2.77
 534,320 2.85 2.89 2.76 0 0 0
07/05/2012
2.85
 516,260 2.77 2.87 2.82 0 0 0
04/05/2012
2.77
 551,410 2.71 2.79 2.70 0 0 0
03/05/2012
2.71
 515,370 2.67 2.75 2.56 0 0 0
02/05/2012
2.67
 376,940 2.78 2.79 2.66 0 0 0
27/04/2012
2.78
 315,560 2.72 2.79 2.71 0 0 0
26/04/2012
2.72
 955,720 2.72 2.83 2.70 0 0 0
25/04/2012
2.72
 518,170 2.60 2.72 2.63 0 0 0
24/04/2012
2.60
 320,010 2.48 2.60 2.45 0 0 0
23/04/2012
2.48
 285,950 2.47 2.53 2.46 0 0 0
20/04/2012
2.47
 491,950 2.46 2.52 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |