CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
0.35
(1.25%)

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)
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
19/04/2012
2.46
704,610 2.59 2.59 2.46 0 0 0
18/04/2012
2.59
652,520 2.63 2.68 2.55 0 0 0
17/04/2012
2.63
715,250 2.52 2.63 2.58 0 0 0
16/04/2012
2.52
540,720 2.40 2.52 2.41 0 0 0
13/04/2012
2.40
570,760 2.44 2.53 2.37 1,610 0 0.0
12/04/2012
2.44
602,010 2.44 2.48 2.41 5,600 0 0.1
11/04/2012
2.44
463,400 2.38 2.48 2.39 1,600 0 0.0
10/04/2012
2.38
868,460 2.37 2.48 2.36 0 0 0
09/04/2012
2.37
655,270 2.26 2.37 2.28 100,000 101,610 -0.0
06/04/2012
2.26
525,420 2.23 2.30 2.23 0 5,600 -0.1
05/04/2012
2.23
430,920 2.15 2.25 2.13 0 1,600 -0.0
04/04/2012
2.15
272,070 2.18 2.24 2.13 0 0 0
03/04/2012
2.18
460,900 2.08 2.18 2.09 127,770 0 2.4
30/03/2012
2.08
384,340 2.09 2.09 2.03 0 0 0
29/03/2012
2.09
423,270 2.17 2.18 2.07 0 0 0
28/03/2012
2.17
503,160 2.18 2.18 2.08 0 0 0
27/03/2012
2.18
1,099,930 2.29 2.29 2.18 400,000 400,200 -0.0
26/03/2012
2.29
434,170 2.32 2.38 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |