CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.80
0.45
(1.59%)

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
(2024-10-01)
-2.20 -7.10% 209,856,100 -3,133,656 -95.7
28.20
31.20
28.80
2 tháng
(2024-09-04)
-0.35 -1.20% 430,594,000 2,901,475 92.7
28.20
31.20
28.80
3 tháng
(2024-08-02)
4.25 17.31% 631,405,100 6,463,292 198.7
23
31.20
28.80
6 tháng
(2024-05-06)
1.67 6.15% 1,071,843,600 6,165,236 187.4
23
31.20
28.80
12 tháng
(2023-11-06)
10.12 54.21% 2,012,110,200 7,594,236 189.3
18.37
31.20
28.80
24 tháng
(2022-11-11)
17.11 146.44% 3,495,815,900 18,304,843 303.8
10.20
31.20
28.80
36 tháng
(2021-11-16)
-0.66 -2.24% 4,756,039,100 -10,004,418 -865.6
10.20
32.21
28.80
60 tháng
(2019-11-27)
17.96 165.64% 6,553,714,900 -41,941,755 -1,535.8
5.17
32.21
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2009
3.80
338,740 3.98 3.98 3.80 44,000 300 0
08/12/2009
3.98
194,900 4.06 4.06 3.96 20,000 500 0
07/12/2009
4.06
100,450 4.06 4.09 4.04 0 0 0
04/12/2009
4.06
113,480 4.06 4.12 4.01 160 0 0
03/12/2009
4.06
186,430 3.93 4.06 3.88 10,010 0 0
02/12/2009
3.93
331,370 4.12 4.17 3.93 30,760 0 0
01/12/2009
4.12
288,040 3.93 4.12 3.93 0 3,000 0
30/11/2009
3.93
225,470 3.74 3.93 3.80 20,000 0 0
27/11/2009
3.74
530,730 3.88 4.06 3.69 260 8,000 0
26/11/2009
3.88
120,640 4.06 4.06 3.88 10,240 0 0
25/11/2009
4.06
295,110 4.28 4.28 4.06 50,650 0 0
24/11/2009
4.28
306,470 4.41 4.44 4.25 0 0 0
23/11/2009
4.41
307,290 4.54 4.54 4.41 10,000 0 0
20/11/2009
4.54
307,740 4.62 4.70 4.54 3,000 0 0
19/11/2009
4.62
763,290 4.41 4.62 4.44 10,000 270 0
18/11/2009
4.41
152,350 4.41 4.41 4.33 3,220 1,710 0
17/11/2009
4.41
230,760 4.41 4.46 4.38 50,000 0 0
16/11/2009
4.41
149,350 4.44 4.49 4.41 0 500 0
13/11/2009
4.44
229,110 4.41 4.46 4.36 200 1,100 0
12/11/2009
4.41
281,520 4.36 4.54 4.36 52,050 700 0
11/11/2009
4.36
218,250 4.20 4.36 4.17 11,960 1,000 0
10/11/2009
4.20
286,630 4.20 4.30 4.17 91,220 0 0
09/11/2009
4.20
217,600 4.38 4.38 4.20 91,390 1,000 0
06/11/2009
4.38
407,550 4.54 4.62 4.38 2,910 0 0
05/11/2009
4.54
259,700 4.38 4.57 4.38 0 48,800 0
04/11/2009
4.38
351,740 4.46 4.54 4.33 10,150 28,500 0
03/11/2009
4.46
587,690 4.68 4.68 4.46 310 1,000 0
02/11/2009
4.68
252,890 4.92 4.92 4.68 300 1,200 0
30/10/2009
4.92
281,550 4.84 5.05 4.84 520 70,000 0
29/10/2009
4.84
573,040 5.08 5.08 4.84 2,930 135,350 0
28/10/2009
5.08
679,060 4.86 5.08 4.92 1,000 5,000 0
27/10/2009
4.86
644,670 5.03 5.03 4.78 3,290 151,100 0
26/10/2009
5.03
473,420 5.24 5.40 5.03 4,200 46,980 0
23/10/2009
5.24
883,900 5.45 5.67 5.24 70,630 57,170 0
22/10/2009
5.45
701,510 5.21 5.45 5.29 143,280 32,900 0
21/10/2009
5.21
576,960 5.05 5.21 4.97 1,230 3,700 0
20/10/2009
5.05
590,390 4.86 5.05 4.89 1,500 13,340 0
19/10/2009
4.86
513,640 4.97 5.05 4.86 200 16,300 0
16/10/2009
4.97
663,940 5.05 5.21 4.94 2,290 0 0
15/10/2009
5.05
1,035,510 4.86 5.11 4.97 430,000 13,110 0
14/10/2009
4.86
590,870 4.65 4.86 4.65 99,060 2,910 0
13/10/2009
4.65
535,450 4.76 4.81 4.65 97,370 15,360 0
12/10/2009
4.76
747,410 4.54 4.76 4.62 144,260 48,020 0
09/10/2009
4.54
838,230 4.33 4.54 4.49 7,550 5,000 0
08/10/2009
4.33
482,390 4.14 4.33 4.14 880 0 0
07/10/2009
4.14
294,630 3.96 4.14 3.96 2,750 3,080 0
06/10/2009
3.96
248,900 3.98 4.04 3.96 45,000 500 0
05/10/2009
3.98
267,890 4.01 4.09 3.90 9,530 29,800 0
02/10/2009
4.01
673,900 4.12 4.12 3.93 5,250 4,500 0
01/10/2009
4.12
498,290 4.28 4.28 4.12 0 49,070 0
30/09/2009
4.28
429,950 4.44 4.44 4.28 200 38,080 0
29/09/2009
4.44
512,080 4.57 4.57 4.41 1,500 10,000 0
28/09/2009
4.57
747,990 4.38 4.60 4.44 1,300 51,570 0
25/09/2009
4.38
369,320 4.33 4.38 4.25 200 19,000 0
24/09/2009
4.33
336,630 4.41 4.41 4.28 450 65,200 0
23/09/2009
4.41
790,500 4.36 4.57 4.38 31,100 10 0
22/09/2009
4.36
698,600 4.20 4.38 4.17 61,770 0 0
21/09/2009
4.20
354,390 4.17 4.25 4.20 58,300 0 0
18/09/2009
4.17
955,470 4.14 4.17 4.09 114,700 0 0
17/09/2009
4.14
504,140 4.22 4.25 4.06 50 0 0
16/09/2009
4.22
394,850 4.30 4.41 4.22 11,050 0 0
15/09/2009
4.30
556,000 4.17 4.30 4.17 55,550 20,000 0
14/09/2009
4.17
344,610 4.09 4.17 4.06 125,200 2,660 0
11/09/2009
4.09
530,400 3.98 4.09 4.01 130,240 300 0
10/09/2009
3.98
506,290 3.85 3.98 3.85 59,200 0 0
09/09/2009
3.85
245,280 3.88 3.93 3.80 59,160 2,000 0
08/09/2009
3.88
459,940 3.72 3.88 3.74 100,000 4,800 0
07/09/2009
3.72
377,780 3.82 3.82 3.64 20 85,000 0
04/09/2009
3.82
396,680 4.01 4.04 3.82 2,000 39,200 0
03/09/2009
4.01
761,530 3.93 4.12 3.93 3,820 11,000 0
02/09/2009
3.93
0 3.93 3.93 3.93 0 0 0
01/09/2009
3.93
553,420 3.74 3.93 3.74 0 0 0
31/08/2009
3.74
588,590 3.58 3.74 3.66 5,000 2,000 0
28/08/2009
3.58
213,540 3.56 3.61 3.56 0 500 0
27/08/2009
3.56
222,860 3.58 3.58 3.53 34,000 1,470 0
26/08/2009
3.58
137,800 3.64 3.66 3.58 0 0 0
25/08/2009
3.64
166,120 3.72 3.72 3.61 7,300 0 0
24/08/2009
3.72
212,470 3.66 3.77 3.64 7,200 0 0
21/08/2009
3.66
812,500 3.50 3.66 3.61 28,450 0 0
20/08/2009
3.50
106,110 3.47 3.53 3.47 0 1,500 0
19/08/2009
3.47
153,710 3.42 3.50 3.42 1,150 0 0
18/08/2009
3.42
183,000 3.45 3.45 3.37 0 5,500 0
17/08/2009
3.45
98,740 3.56 3.56 3.45 0 0 0
14/08/2009
3.56
168,930 3.56 3.58 3.56 6,010 1,130 0
13/08/2009
3.56
175,780 3.50 3.61 3.56 3,300 100 0
12/08/2009
3.50
164,290 3.56 3.64 3.50 200 800 0
11/08/2009
3.56
91,000 3.58 3.61 3.53 120 500 0
10/08/2009
3.58
181,020 3.47 3.64 3.47 3,210 2,050 0
07/08/2009
3.47
155,730 3.53 3.56 3.47 310 0 0
06/08/2009
3.53
266,100 3.61 3.66 3.53 610 2,000 0
05/08/2009
3.61
250,320 3.64 3.66 3.56 57,910 0 0
04/08/2009
3.64
279,050 3.53 3.66 3.58 55,890 25,000 0
03/08/2009
3.53
218,920 3.53 3.64 3.42 51,470 2,500 0
31/07/2009
3.53
211,700 3.37 3.53 3.42 53,100 20,080 0
30/07/2009
3.37
153,170 3.47 3.47 3.34 31,350 500 0
29/07/2009
3.47
357,910 3.42 3.56 3.42 168,880 23,660 0
28/07/2009
3.42
1,179,810 3.31 3.47 3.42 216,650 71,150 0
27/07/2009
3.31
74,270 3.18 3.31 3.31 0 0 0
24/07/2009
3.18
9,480 3.05 3.18 3.18 0 0 0
23/07/2009
3.05
125,780 2.91 3.05 2.83 46,450 6,890 0

Chính sách bảo mật | Điều khoản sử dụng |