CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.60
0.70
(2.51%)
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)
27/10/2011
1.79
 30,610 1.77 1.80 1.77 0 0 0
26/10/2011
1.77
 29,290 1.75 1.78 1.75 0 0 0
25/10/2011
1.75
 43,110 1.78 1.79 1.75 0 0 0
24/10/2011
1.78
 127,800 1.81 1.86 1.78 0 0 0
21/10/2011
1.81
 185,350 1.73 1.81 1.72 0 0 0
20/10/2011
1.73
 42,760 1.72 1.75 1.72 30 0 0.0
19/10/2011
1.72
 43,420 1.70 1.77 1.70 4,000 0 0.1
18/10/2011
1.70
 66,040 1.72 1.72 1.70 0 0 0
17/10/2011
1.72
 57,940 1.79 1.79 1.72 400 0 0.0
14/10/2011
1.79
 35,320 1.77 1.81 1.74 0 0 0
13/10/2011
1.77
 59,710 1.71 1.78 1.70 220 0 0.0
12/10/2011
1.71
 173,290 1.77 1.77 1.69 7,720 0 0.1
11/10/2011
1.77
 56,250 1.75 1.81 1.75 0 350 -0.0
10/10/2011
1.75
 87,040 1.80 1.80 1.74 10,420 0 0.2
07/10/2011
1.80
 65,680 1.81 1.84 1.78 120,000 124,300 -0.1
06/10/2011
1.81
 112,850 1.74 1.83 1.74 100,000 101,720 -0.0
05/10/2011
1.74
 116,450 1.70 1.78 1.72 190,040 196,000 -0.1
04/10/2011
1.70
 166,510 1.72 1.73 1.67 10 9,700 -0.2
03/10/2011
1.72
 122,170 1.79 1.80 1.71 0 210 -0.0
30/09/2011
1.79
 89,590 1.84 1.86 1.77 0 0 0
29/09/2011
1.84
 107,200 1.93 1.93 1.84 150 0 0.0
28/09/2011
1.93
 68,110 1.93 1.96 1.93 0 0 0
27/09/2011
1.93
 62,870 1.92 1.97 1.89 0 0 0
26/09/2011
1.92
 67,650 1.94 1.94 1.92 40 0 0.0
23/09/2011
1.94
 175,330 1.99 1.99 1.94 0 0 0
22/09/2011
1.99
 98,000 1.96 2.01 1.96 0 0 0
21/09/2011
1.96
 127,310 1.94 2.00 1.94 21,000 0 0.4
20/09/2011
1.94
 72,220 2.01 2.03 1.94 0 750 -0.0
19/09/2011
2.01
 66,440 1.94 2.01 1.94 0 0 0
16/09/2011
1.94
 132,660 2.02 2.03 1.94 0 0 0
15/09/2011
2.02
 194,750 2.05 2.05 1.95 0 21,000 -0.4
14/09/2011
2.05
 366,370 2.15 2.16 2.05 0 0 0
13/09/2011
2.15
 317,610 2.09 2.17 2.09 0 0 0
12/09/2011
2.09
 297,480 2.14 2.14 2.06 0 0 0
09/09/2011
2.14
 107,770 2.14 2.15 2.08 0 0 0
08/09/2011
2.14
 364,030 2.07 2.16 2.13 0 0 0
07/09/2011
2.07
 335,860 1.97 2.07 2.01 0 0 0
06/09/2011
1.97
 211,300 2.07 2.07 1.97 0 0 0
05/09/2011
2.07
 240,550 2.08 2.10 1.99 0 0 0
01/09/2011
2.08
 227,870 1.98 2.08 2.05 0 0 0
31/08/2011
1.98
 325,790 1.89 1.98 1.93 0 0 0
30/08/2011
1.89
 185,350 1.81 1.89 1.88 0 0 0
29/08/2011
1.81
 138,050 1.72 1.81 1.75 0 0 0
26/08/2011
1.72
 81,840 1.72 1.74 1.72 0 0 0
25/08/2011
1.72
 98,240 1.68 1.72 1.68 0 0 0
24/08/2011
1.68
 44,290 1.72 1.78 1.68 0 0 0
23/08/2011
1.72
 167,810 1.66 1.73 1.69 0 0 0
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/08/2011
1.66
 31,640 1.59 1.66 1.66 0 0 0
19/08/2011
1.59
 177,460 1.64 1.64 1.58 0 0 0
18/08/2011
1.64
 137,780 1.60 1.68 1.62 0 0 0
17/08/2011
1.60
 188,300 1.53 1.60 1.53 18,640 0 0.3
16/08/2011
1.53
 161,430 1.52 1.55 1.51 0 0 0
15/08/2011
1.52
 73,710 1.50 1.52 1.50 3,120 0 0.1
12/08/2011
1.50
 80,470 1.46 1.51 1.46 0 0 0
11/08/2011
1.46
 31,680 1.47 1.50 1.45 0 0 0
10/08/2011
1.47
 42,980 1.46 1.51 1.45 0 0 0
09/08/2011
1.46
 185,080 1.50 1.50 1.43 0 0 0
08/08/2011
1.50
 82,700 1.53 1.53 1.49 0 0 0
05/08/2011
1.53
 56,900 1.53 1.54 1.51 0 0 0
04/08/2011
1.53
 24,050 1.46 1.53 1.48 0 0 0
03/08/2011
1.46
 34,820 1.45 1.46 1.44 0 0 0
02/08/2011
1.45
 106,680 1.49 1.52 1.45 0 0 0
01/08/2011
1.49
 15,960 1.51 1.53 1.49 0 0 0
29/07/2011
1.51
 31,810 1.52 1.53 1.50 0 0 0
28/07/2011
1.52
 43,600 1.51 1.53 1.50 0 0 0
27/07/2011
1.51
 17,250 1.50 1.51 1.50 0 0 0
26/07/2011
1.50
 23,840 1.51 1.54 1.50 0 0 0
25/07/2011
1.51
 19,880 1.52 1.52 1.51 0 0 0
22/07/2011
1.52
 21,620 1.52 1.54 1.52 0 0 0
21/07/2011
1.52
 26,300 1.54 1.58 1.52 0 0 0
20/07/2011
1.54
 16,240 1.48 1.54 1.49 0 0 0
19/07/2011
1.48
 12,430 1.51 1.52 1.48 0 0 0
18/07/2011
1.51
 2,550 1.53 1.53 1.49 0 0 0
15/07/2011
1.53
 7,170 1.53 1.55 1.52 0 0 0
14/07/2011
1.53
 25,870 1.52 1.53 1.49 0 0 0
13/07/2011
1.52
 20,670 1.50 1.55 1.50 210 0 0.0
12/07/2011
1.50
 35,110 1.51 1.52 1.48 0 0 0
11/07/2011
1.51
 33,370 1.54 1.54 1.50 0 0 0
08/07/2011
1.54
 47,940 1.54 1.58 1.53 0 0 0
07/07/2011
1.54
 46,640 1.54 1.60 1.52 0 210 -0.0
06/07/2011
1.54
 65,980 1.58 1.60 1.54 0 0 0
05/07/2011
1.58
 80,320 1.51 1.58 1.57 0 0 0
04/07/2011
1.51
 9,680 1.52 1.53 1.51 0 0 0
01/07/2011
1.52
 43,620 1.55 1.55 1.49 0 0 0
30/06/2011
1.55
 48,730 1.58 1.61 1.55 0 0 0
29/06/2011
1.58
 24,630 1.59 1.60 1.53 0 0 0
28/06/2011
1.59
 26,380 1.63 1.63 1.58 0 0 0
27/06/2011
1.63
 29,030 1.62 1.64 1.60 0 0 0
24/06/2011
1.62
 12,440 1.59 1.63 1.57 0 0 0
23/06/2011
1.59
 120,050 1.64 1.67 1.57 0 0 0
22/06/2011
1.64
 43,760 1.66 1.73 1.64 240 0 0.0
21/06/2011
1.66
 105,870 1.59 1.66 1.59 0 0 0
20/06/2011
1.59
 111,320 1.67 1.67 1.59 0 0 0
17/06/2011
1.67
 210,170 1.75 1.76 1.67 0 0 0
16/06/2011
1.75
 183,930 1.68 1.76 1.62 0 0 0
15/06/2011
1.68
 126,880 1.76 1.76 1.68 220 0 0.0
14/06/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/06/2011
1.76
 222,780 1.78 1.87 1.73 0 240 -0.0
13/06/2011
1.78
 124,760 1.76 1.84 1.76 0 0 0
10/06/2011
1.76
 318,570 1.69 1.76 1.74 0 0 0
09/06/2011
1.69
 222,240 1.69 1.76 1.63 0 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |