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)
13/08/2010
2.93
 170,280 3.00 3.00 2.85 30 40,630 -1.4
12/08/2010
3.00
 149,580 3.15 3.15 3.00 100 0 0.0
11/08/2010
3.15
 147,510 3.15 3.23 3.15 20,020 0 0.8
10/08/2010
3.15
 250,020 3.28 3.28 3.12 510 48,600 -1.8
09/08/2010
3.28
 74,020 3.39 3.39 3.28 2,200 0 0.1
06/08/2010
3.39
 115,650 3.49 3.49 3.39 0 0 0
05/08/2010
3.49
 45,460 3.52 3.58 3.49 0 20,000 -0.8
04/08/2010
3.52
 45,310 3.63 3.63 3.51 30,000 30,000 0
03/08/2010
3.63
 29,360 3.66 3.72 3.63 30,000 33,000 -0.1
02/08/2010
3.66
 41,270 3.70 3.74 3.66 20,000 0 0.9
30/07/2010
3.70
 31,760 3.65 3.77 3.66 0 0 0
29/07/2010
3.65
 15,080 3.65 3.67 3.63 0 0 0
28/07/2010
3.65
 62,560 3.68 3.75 3.65 18,880 0 0.9
27/07/2010
3.68
 83,790 3.65 3.71 3.65 20,000 40,000 -0.9
26/07/2010
3.65
 21,760 3.68 3.72 3.65 2,200 0 0.1
23/07/2010
3.68
 74,440 3.68 3.77 3.68 0 0 0
22/07/2010
3.68
 164,770 3.82 3.84 3.68 15,000 18,810 -0.2
21/07/2010
3.82
 61,770 3.87 3.87 3.82 10,000 0 0.5
20/07/2010
3.87
 60,790 3.91 3.93 3.87 9,410 2,250 0.3
19/07/2010
3.91
 178,770 3.91 3.93 3.91 120,590 0 5.7
16/07/2010
3.91
 38,170 3.97 3.97 3.89 0 15,020 -0.7
15/07/2010
3.97
 52,390 4.00 4.03 3.93 0 10,000 -0.5
14/07/2010
4.00
 172,600 4.00 4.14 4.00 0 0 0
13/07/2010
4.00
 203,220 3.81 4.00 3.85 0 130,000 -6.3
12/07/2010
3.81
 34,330 3.85 3.89 3.78 0 0 0
09/07/2010
3.85
 36,320 3.85 3.91 3.82 0 0 0
08/07/2010
3.85
 40,910 3.85 3.93 3.85 3,500 0 0.2
07/07/2010
3.85
 195,700 3.85 3.89 3.81 0 0 0
06/07/2010
3.85
 75,700 3.94 3.94 3.85 20,250 0 1.0
05/07/2010
3.94
 124,390 3.93 4.02 3.93 51,090 0 2.5
02/07/2010
3.93
 92,290 3.93 3.98 3.92 0 3,500 -0.2
01/07/2010
3.93
 53,750 3.97 3.97 3.93 0 0 0
30/06/2010
3.97
 65,350 4.01 4.01 3.97 0 20,250 -1.0
29/06/2010
4.01
 168,780 4.02 4.06 4.01 0 51,090 -2.5
28/06/2010
4.02
 47,500 4.06 4.13 4.02 0 0 0
25/06/2010
4.06
 70,510 4.11 4.11 4.06 3,190 0 0.2
24/06/2010
4.11
 94,750 4.14 4.22 4.11 0 0 0
23/06/2010
4.14
 98,050 4.11 4.14 4.06 810 0 0.0
22/06/2010
4.11
 73,010 4.18 4.18 4.11 0 0 0
21/06/2010
4.18
 54,310 4.18 4.22 4.18 0 0 0
18/06/2010
4.18
 53,620 4.22 4.26 4.18 0 0 0
17/06/2010
4.22
 83,420 4.26 4.31 4.22 40,390 0 2.1
16/06/2010
4.26
 211,690 4.14 4.35 4.18 500 4,000 -0.2
15/06/2010
4.14
 99,320 4.10 4.18 4.10 58,220 0 2.9
14/06/2010
4.10
 114,370 4.07 4.14 4.10 53,000 0 2.7
11/06/2010
4.07
 47,180 4.06 4.14 4.07 52,440 50,100 0.1
10/06/2010
4.06
 102,870 4.07 4.07 4.02 0 40,790 -2.0
09/06/2010
4.07
 152,420 4.08 4.14 4.06 0 58,210 -2.9
08/06/2010
4.08
 134,570 4.12 4.14 4.02 0 53,000 -2.6
07/06/2010
4.12
 147,260 4.31 4.31 4.11 0 2,450 -0.1
04/06/2010
4.31
 60,260 4.31 4.31 4.26 0 0 0
03/06/2010
4.31
 94,720 4.31 4.39 4.31 0 0 0
02/06/2010
4.31
 34,810 4.31 4.35 4.26 0 0 0
01/06/2010
4.31
 104,900 4.31 4.35 4.31 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
4.31
 68,460 4.39 4.47 4.31 0 0 0
28/05/2010
4.39
 176,300 4.27 4.43 4.31 0 0 0
27/05/2010
4.27
 91,690 4.23 4.27 4.14 0 0 0
26/05/2010
4.23
 175,850 4.18 4.27 4.18 470 40,000 -2.1
25/05/2010
4.18
 113,500 4.27 4.35 4.18 42,070 0 2.2
24/05/2010
4.27
 232,460 4.18 4.31 4.14 15,460 0 0.8
21/05/2010
4.18
 411,150 4.39 4.39 4.18 194,640 0 10.1
20/05/2010
4.39
 267,850 4.27 4.39 4.06 0 0 0
19/05/2010
4.27
 376,100 4.43 4.43 4.23 11,700 3,900 0.4
18/05/2010
4.43
 90,380 4.43 4.47 4.39 3,860 790 0.2
17/05/2010
4.43
 156,780 4.55 4.55 4.39 450 10 0.0
14/05/2010
4.55
 284,060 4.59 4.63 4.55 260 300 -0.0
13/05/2010
4.59
 144,100 4.59 4.67 4.59 6,110 0 0.3
12/05/2010
4.59
 188,140 4.67 4.67 4.59 630 13,060 -0.7
11/05/2010
4.67
 195,470 4.67 4.75 4.67 170 0 0.0
10/05/2010
4.67
 169,830 4.71 4.75 4.63 17,470 3,000 0.8
07/05/2010
4.71
 305,860 4.79 4.79 4.67 200 120 0.0
06/05/2010
4.79
 163,980 4.79 4.88 4.79 18,810 0 1.1
05/05/2010
4.79
 282,550 4.88 4.88 4.75 48,120 7,000 2.4
04/05/2010
4.88
 144,670 4.83 4.96 4.83 3,420 16,670 -0.8
29/04/2010
4.83
 185,090 4.88 4.96 4.83 0 1,000 0
28/04/2010
4.88
 172,720 4.88 4.96 4.83 3,480 18,810 -0.9
27/04/2010
4.88
 136,450 4.92 4.92 4.88 0 48,120 -2.9
26/04/2010
4.92
 108,920 5.04 5.04 4.92 30,660 34,070 -0.2
22/04/2010
5.04
 432,720 4.83 5.04 4.88 0 0 0
21/04/2010
4.83
 147,540 4.83 4.92 4.83 1,250 3,450 -0.1
20/04/2010
4.83
 174,380 4.88 4.88 4.83 0 0 0
19/04/2010
4.88
 401,310 5.04 5.04 4.88 155,350 0 9.5
16/04/2010
5.04
 653,930 4.96 5.04 4.96 450,550 0 27.9
15/04/2010
4.96
 537,810 4.75 4.96 4.79 273,100 1,290 16.3
14/04/2010
4.75
 183,840 4.83 4.83 4.75 48,220 0 2.9
13/04/2010
4.83
 149,360 4.88 4.92 4.79 77,940 0 4.6
12/04/2010
4.88
 261,110 4.79 4.92 4.83 130,000 1,300 7.7
09/04/2010
4.79
 198,040 4.75 4.83 4.75 54,240 0 3.2
08/04/2010
4.75
 272,850 4.75 4.88 4.75 0 1,000 -0.1
07/04/2010
4.75
 331,260 4.88 4.88 4.75 3,320 0 0.2
06/04/2010
4.88
 296,900 4.96 5.04 4.88 800 4,050 -0.2
05/04/2010
4.96
 155,880 4.92 5.04 4.92 120 0 0.0
02/04/2010
4.92
 290,610 4.92 5.04 4.92 60,990 0 3.7
01/04/2010
4.92
 325,910 4.71 4.92 4.75 144,620 620 8.5
31/03/2010
4.71
 492,650 4.67 4.88 4.67 209,250 1,000 12.3
30/03/2010
4.67
 386,360 4.83 4.88 4.67 900 0 0
29/03/2010
4.83
 239,320 4.88 4.92 4.79 1,530 0 0.1
26/03/2010
4.88
 388,070 4.92 4.92 4.75 13,220 40,000 -1.6
25/03/2010
4.92
 637,290 5.12 5.12 4.88 3,020 61,500 -3.6
24/03/2010
5.12
 429,490 5.00 5.12 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |