CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.90
0.35
(1.27%)
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)
05/01/2011
2.59
 38,540 2.62 2.62 2.57 0 0 0
04/01/2011
2.62
 53,180 2.56 2.65 2.60 0 0 0
31/12/2010
2.56
 199,300 2.58 2.61 2.56 0 0 0
30/12/2010
2.58
 82,440 2.66 2.66 2.58 0 0 0
29/12/2010
2.66
 55,830 2.74 2.77 2.66 0 0 0
28/12/2010
2.74
 119,800 2.65 2.74 2.63 0 0 0
27/12/2010
2.65
 67,590 2.63 2.72 2.57 0 0 0
24/12/2010
2.63
 184,380 2.53 2.65 2.53 10,000 0 0.3
23/12/2010
2.53
 84,740 2.57 2.57 2.52 0 0 0
22/12/2010
2.57
 86,610 2.66 2.70 2.57 0 0 0
21/12/2010
2.66
 169,570 2.70 2.72 2.57 0 0 0
20/12/2010
2.70
 154,850 2.78 2.89 2.70 0 10,000 -0.3
17/12/2010
2.78
 145,660 2.69 2.81 2.69 50 0 0.0
16/12/2010
2.69
 191,630 2.83 2.83 2.69 0 0 0
15/12/2010
2.83
 155,920 2.83 2.92 2.74 0 0 0
14/12/2010
2.83
 382,600 2.97 3.08 2.83 0 0 0
13/12/2010
2.97
 35,140 2.84 2.97 2.97 0 0 0
10/12/2010
2.84
 402,450 2.71 2.84 2.72 0 0 0
09/12/2010
2.71
 124,340 2.58 2.71 2.48 135,000 135,000 0
08/12/2010
2.58
 141,060 2.71 2.75 2.58 0 0 0
07/12/2010
2.71
 174,320 2.84 2.87 2.71 50 0 0.0
06/12/2010
2.84
 500,400 2.72 2.85 2.74 7,100 50 0.2
03/12/2010
2.72
 62,440 2.60 2.72 2.72 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
2.60
 142,970 2.48 2.60 2.53 0 0 0
01/12/2010
2.48
 118,610 2.50 2.57 2.40 0 0 0
30/11/2010
2.50
 368,010 2.38 2.50 2.46 0 0 0
29/11/2010
2.38
 52,640 2.28 2.38 2.22 0 5,000 -0.1
26/11/2010
2.28
 27,920 2.30 2.36 2.26 0 0 0
25/11/2010
2.30
 54,910 2.24 2.33 2.24 100 2,350 -0.1
24/11/2010
2.24
 19,150 2.24 2.24 2.21 0 0 0
23/11/2010
2.24
 63,490 2.24 2.26 2.16 70 0 0.0
22/11/2010
2.24
 50,960 2.20 2.24 2.11 0 0 0
19/11/2010
2.20
 26,440 2.28 2.31 2.20 0 0 0
18/11/2010
2.28
 28,330 2.21 2.29 2.28 0 0 0
17/11/2010
2.21
 107,310 2.21 2.32 2.13 0 300 -0.0
16/11/2010
2.21
 43,290 2.22 2.22 2.17 0 0 0
15/11/2010
2.22
 70,750 2.25 2.28 2.19 0 0 0
12/11/2010
2.25
 110,590 2.30 2.30 2.23 0 0 0
11/11/2010
2.30
 99,880 2.29 2.33 2.29 0 0 0
10/11/2010
2.29
 57,750 2.29 2.34 2.29 0 0 0
09/11/2010
2.29
 104,800 2.38 2.38 2.29 1,000 0 0.0
08/11/2010
2.38
 72,890 2.38 2.40 2.33 0 0 0
05/11/2010
2.38
 120,210 2.27 2.38 2.32 0 0 0
04/11/2010
2.27
 24,020 2.25 2.29 2.25 0 0 0
03/11/2010
2.25
 65,110 2.26 2.29 2.25 0 0 0
02/11/2010
2.26
 65,250 2.27 2.29 2.25 0 1,000 -0.0
01/11/2010
2.27
 41,310 2.26 2.27 2.23 0 0 0
29/10/2010
2.26
 55,840 2.23 2.29 2.26 0 0 0
28/10/2010
2.23
 42,940 2.22 2.24 2.22 0 0 0
27/10/2010
2.22
 134,650 2.27 2.32 2.22 14,170 0 0.4
26/10/2010
2.27
 108,980 2.16 2.27 2.23 1,000 0 0.0
25/10/2010
2.16
 63,760 2.16 2.16 2.12 0 0 0
22/10/2010
2.16
 34,030 2.24 2.29 2.15 30 0 0.0
21/10/2010
2.24
 44,670 2.24 2.32 2.21 1,680 0 0.0
20/10/2010
2.24
 55,470 2.35 2.35 2.24 2,880 0 0.1
19/10/2010
2.35
 66,760 2.43 2.44 2.35 2,020 0 0.1
18/10/2010
2.43
 40,940 2.48 2.48 2.43 10,050 0 0.3
15/10/2010
2.48
 77,080 2.40 2.51 2.38 5,000 0 0.2
14/10/2010
2.40
 44,010 2.40 2.45 2.40 0 0 0
13/10/2010
2.40
 36,240 2.42 2.43 2.38 42,370 42,350 0.0
12/10/2010
2.42
 86,520 2.46 2.46 2.40 1,610 0 0.0
11/10/2010
2.46
 42,040 2.47 2.48 2.43 100 0 0.0
08/10/2010
2.47
 60,530 2.51 2.53 2.47 30,000 30,100 -0.0
07/10/2010
2.51
 50,660 2.56 2.60 2.51 0 7,000 -0.2
06/10/2010
2.56
 102,720 2.56 2.58 2.53 0 19,000 -0.6
05/10/2010
2.56
 56,340 2.53 2.56 2.47 0 12,460 -0.4
04/10/2010
2.53
 146,480 2.66 2.66 2.53 0 0 0
01/10/2010
2.66
 20,260 2.67 2.73 2.66 0 0 0
30/09/2010
2.67
 47,080 2.70 2.72 2.67 0 0 0
29/09/2010
2.70
 36,320 2.75 2.80 2.69 0 0 0
28/09/2010
2.75
 27,600 2.74 2.79 2.74 200 0 0.0
27/09/2010
2.74
 50,160 2.80 2.81 2.74 600 0 0.0
24/09/2010
2.80
 31,480 2.75 2.80 2.75 0 0 0
23/09/2010
2.75
 70,260 2.86 2.86 2.73 0 0 0
22/09/2010
2.86
 32,020 2.86 2.88 2.80 0 0 0
21/09/2010
2.86
 68,500 2.92 2.94 2.86 20 0 0.0
20/09/2010
2.92
 102,120 2.90 3.02 2.90 70 0 0.0
17/09/2010
2.90
 109,370 2.77 2.91 2.78 120 0 0.0
16/09/2010
2.77
 65,170 2.77 2.77 2.65 0 0 0
15/09/2010
2.77
 94,750 2.83 2.83 2.76 0 0 0
14/09/2010
2.83
 53,420 2.78 2.87 2.76 0 0 0
13/09/2010
2.78
 192,650 2.91 2.91 2.77 0 0 0
10/09/2010
2.91
 286,490 3.06 3.06 2.91 0 0 0
09/09/2010
3.06
 88,120 2.98 3.10 2.99 0 0 0
08/09/2010
2.98
 82,720 3.06 3.06 2.96 0 0 0
07/09/2010
3.06
 219,040 3.10 3.20 3.02 0 1,000 -0.0
06/09/2010
3.10
 279,270 2.96 3.10 2.96 0 10 -0.0
01/09/2010
2.96
 140,450 2.88 2.98 2.82 0 0 0
31/08/2010
2.88
 168,460 2.75 2.88 2.73 500 0 0.0
30/08/2010
2.75
 71,690 2.62 2.75 2.73 0 0 0
27/08/2010
2.62
 171,340 2.63 2.67 2.52 30,000 30,000 0
26/08/2010
2.63
 84,520 2.54 2.63 2.45 0 0 0
25/08/2010
2.54
 91,000 2.67 2.67 2.54 0 500 -0.0
24/08/2010
2.67
 190,380 2.81 2.81 2.67 63,260 0 2.1
23/08/2010
2.81
 21,200 2.89 2.96 2.78 0 0 0
20/08/2010
2.89
 93,170 2.79 2.89 2.73 50,500 0 1.7
19/08/2010
2.79
 146,340 2.85 2.85 2.75 40,490 0 1.3
18/08/2010
2.85
 181,060 2.98 2.98 2.85 20 39,150 -1.4
17/08/2010
2.98
 55,530 3.06 3.06 2.96 0 19,010 -0.7
16/08/2010
3.06
 218,810 2.93 3.07 2.98 101,510 108,250 -0.3

Chính sách bảo mật | Điều khoản sử dụng |