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)
08/01/2013
2.62
 239,580 2.51 2.63 2.48 0 0 0
07/01/2013
2.51
 73,120 2.55 2.60 2.51 0 0 0
04/01/2013
2.55
 67,680 2.48 2.58 2.51 0 0 0
03/01/2013
2.48
 203,610 2.60 2.63 2.48 0 0 0
02/01/2013
2.60
 72,680 2.63 2.70 2.60 0 0 0
28/12/2012
2.63
 476,670 2.53 2.65 2.44 0 0 0
27/12/2012
2.53
 180,600 2.43 2.53 2.43 0 0 0
26/12/2012
2.43
 444,310 2.35 2.46 2.35 0 0 0
25/12/2012
2.35
 270,020 2.30 2.35 2.26 0 0 0
24/12/2012
2.30
 84,730 2.29 2.34 2.21 0 0 0
21/12/2012
2.29
 500,840 2.29 2.31 2.25 0 0 0
20/12/2012
2.29
 406,740 2.24 2.30 2.21 0 0 0
19/12/2012
2.24
 627,220 2.14 2.24 2.18 0 0 0
18/12/2012
2.14
 81,940 2.19 2.19 2.14 0 0 0
17/12/2012
2.19
 205,140 2.14 2.20 2.15 0 0 0
14/12/2012
2.14
 231,180 2.13 2.17 2.12 0 0 0
13/12/2012
2.13
 221,040 2.18 2.18 2.13 0 0 0
12/12/2012
2.18
 179,970 2.09 2.19 2.08 0 0 0
11/12/2012
2.09
 63,430 2.12 2.12 2.08 0 0 0
10/12/2012
2.12
 131,360 2.03 2.12 2.03 0 0 0
07/12/2012
2.03
 121,450 2.04 2.08 2.03 0 0 0
06/12/2012
2.04
 44,570 2.06 2.07 2.04 0 0 0
05/12/2012
2.06
 62,320 2.06 2.12 2.06 0 0 0
04/12/2012
2.06
 30,240 2.01 2.06 2.01 0 0 0
03/12/2012
2.01
 143,130 1.99 2.03 1.99 0 0 0
30/11/2012
1.99
 23,540 1.98 2.01 1.99 0 0 0
29/11/2012
1.98
 25,690 1.98 2.02 1.98 0 0 0
28/11/2012
1.98
 100,030 1.98 1.98 1.97 857,083 857,083 0
27/11/2012
1.98
 85,850 2.01 2.01 1.98 0 0 0
26/11/2012
2.01
 61,410 2.04 2.07 2.01 0 0 0
23/11/2012
2.04
 25,950 2.06 2.06 2.04 0 0 0
22/11/2012
2.06
 37,360 2.06 2.07 2.04 0 0 0
21/11/2012
2.06
 58,760 2.06 2.06 2.04 0 0 0
20/11/2012
2.06
 14,030 2.03 2.08 2.04 0 0 0
19/11/2012
2.03
 67,260 2.07 2.07 2.02 0 0 0
16/11/2012
2.07
 38,830 2.06 2.08 2.04 0 0 0
15/11/2012
2.06
 57,660 2.07 2.12 2.06 0 0 0
14/11/2012
2.07
 73,180 2.08 2.12 2.07 0 0 0
13/11/2012
2.08
 36,170 2.13 2.18 2.08 0 0 0
12/11/2012
2.13
 107,920 2.03 2.13 2.04 0 0 0
09/11/2012
2.03
 38,210 1.98 2.03 1.99 0 0 0
08/11/2012
1.98
 42,630 2.02 2.02 1.98 0 0 0
07/11/2012
2.02
 55,000 1.97 2.06 1.98 0 0 0
06/11/2012
1.97
 32,860 1.98 2.01 1.97 0 0 0
05/11/2012
1.98
 78,700 2.02 2.03 1.98 0 0 0
02/11/2012
2.02
 141,100 2.12 2.12 2.02 0 0 0
01/11/2012
2.12
 6,420 2.12 2.13 2.12 0 0 0
31/10/2012
2.12
 5,630 2.13 2.13 2.09 0 0 0
30/10/2012
2.13
 13,940 2.13 2.13 2.13 0 0 0
29/10/2012
2.13
 12,260 2.10 2.13 2.09 0 0 0
26/10/2012
2.10
 17,660 2.10 2.14 2.10 0 0 0
25/10/2012
2.10
 81,660 2.14 2.14 2.09 0 0 0
24/10/2012
2.14
 37,570 2.14 2.17 2.13 0 0 0
23/10/2012
2.14
 37,890 2.14 2.15 2.13 0 0 0
22/10/2012
2.14
 65,820 2.17 2.17 2.13 0 0 0
19/10/2012
2.17
 119,170 2.23 2.24 2.13 0 0 0
18/10/2012
2.23
 30,580 2.24 2.25 2.21 0 0 0
17/10/2012
2.24
 29,470 2.26 2.26 2.23 0 0 0
16/10/2012
2.26
 151,310 2.17 2.26 2.19 0 0 0
15/10/2012
2.17
 88,350 2.20 2.20 2.17 0 0 0
12/10/2012
2.20
 49,490 2.21 2.23 2.19 0 0 0
11/10/2012
2.21
 132,900 2.21 2.27 2.21 0 0 0
10/10/2012
2.21
 60,460 2.19 2.23 2.17 0 0 0
09/10/2012
2.19
 89,420 2.23 2.23 2.19 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2012
2.23
 155,760 2.15 2.23 2.19 0 0 0
05/10/2012
2.15
 51,740 2.14 2.16 2.13 0 0 0
04/10/2012
2.14
 59,350 2.14 2.16 2.13 0 0 0
03/10/2012
2.14
 79,680 2.11 2.19 2.11 0 0 0
02/10/2012
2.11
 46,390 2.08 2.12 2.07 0 0 0
01/10/2012
2.08
 99,550 2.13 2.13 2.07 0 0 0
28/09/2012
2.13
 62,290 2.15 2.15 2.13 0 0 0
27/09/2012
2.15
 45,240 2.16 2.18 2.13 0 0 0
26/09/2012
2.16
 162,450 2.09 2.18 2.09 0 0 0
25/09/2012
2.09
 116,970 2.11 2.13 2.09 0 0 0
24/09/2012
2.11
 68,580 2.12 2.12 2.09 5,000 0 0.1
21/09/2012
2.12
 97,220 2.07 2.12 2.08 0 0 0
20/09/2012
2.07
 385,040 2.15 2.15 2.05 0 0 0
19/09/2012
2.15
 186,650 2.12 2.15 2.08 0 0 0
18/09/2012
2.12
 177,320 2.22 2.22 2.12 0 5,000 -0.1
17/09/2012
2.22
 173,950 2.25 2.27 2.22 0 0 0
14/09/2012
2.25
 273,650 2.16 2.26 2.19 60 0 0.0
13/09/2012
2.16
 98,470 2.11 2.16 2.11 0 0 0
12/09/2012
2.11
 80,790 2.07 2.15 2.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |