CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.50
0.35
(1.16%)
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
(2024-08-19) 		3 11.05% 253,995,500 1,636,783 47.9
27.15
30.15
30.15
2 tháng
(2024-07-22) 		3.65 13.77% 383,991,400 1,661,365 49.3
23
30.15
30.15
3 tháng
(2024-06-20) 		2.58 9.35% 502,129,500 3,829,492 107.6
23
30.15
30.15
6 tháng
(2024-03-22) 		2.09 7.44% 989,219,000 5,842,487 166.8
23
30.15
30.15
12 tháng
(2023-09-25) 		9.94 49.18% 1,875,475,800 -1,524,321 -89.4
16.63
30.15
30.15
24 tháng
(2022-09-29) 		13.90 85.48% 3,370,309,000 12,299,136 124.0
10.20
30.15
30.15
36 tháng
(2021-10-04) 		6.04 25.05% 4,595,376,600 -17,793,775 -1,129.3
10.20
32.21
30.15
60 tháng
(2019-10-15) 		19.58 185.25% 6,292,497,200 -42,759,902 -1,585.5
5.17
32.21
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2009
2.91
 113,980 2.91 2.94 2.86 29,030 4,800 0
21/07/2009
2.91
 105,350 2.94 3.02 2.89 0 2,610 0
20/07/2009
2.94
 126,180 3.07 3.07 2.94 2,000 3,600 0
17/07/2009
3.07
 109,340 3.21 3.21 3.07 0 0 0
16/07/2009
3.21
 226,180 3.10 3.23 3.15 40,940 2,000 0
15/07/2009
3.10
 155,010 2.97 3.10 2.97 26,400 240 0
14/07/2009
2.97
 206,630 3.05 3.05 2.94 28,600 0 0
13/07/2009
3.05
 166,480 3.21 3.21 3.05 28,260 1,000 0
10/07/2009
3.21
 301,710 3.37 3.37 3.21 27,000 10,960 0
09/07/2009
3.37
 399,850 3.21 3.37 3.26 4,580 31,000 0
08/07/2009
3.21
 407,630 3.07 3.21 3.07 2,240 2,500 0
07/07/2009
3.07
 153,750 3.07 3.13 2.99 1,900 0 0
06/07/2009
3.07
 218,360 2.94 3.07 2.99 7,160 0 0
03/07/2009
2.94
 329,670 3.02 3.02 2.89 50,520 0 0
02/07/2009
3.02
 347,590 3.05 3.10 2.91 29,990 1,300 0

Chính sách bảo mật | Điều khoản sử dụng |