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) 		-2.05 -6.93% 139,761,200 -3,912,677 -113.3
27.20
29.75
27.55
2 tháng
(2024-11-15) 		1.15 4.36% 297,846,300 -5,958,657 -169.3
26.40
29.75
27.55
3 tháng
(2024-10-16) 		-2.75 -9.08% 466,391,200 -10,166,515 -293.6
26.40
30.60
27.55
6 tháng
(2024-07-18) 		1.45 5.56% 1,057,241,400 -573,052 -4.0
23
31.20
27.55
12 tháng
(2024-01-22) 		3.17 12.99% 2,013,054,400 5,783,356 163.6
23
31.20
27.55
24 tháng
(2023-01-27) 		11.29 69.41% 3,529,563,500 -8,000,605 -333.2
15.19
31.20
27.55
36 tháng
(2022-02-07) 		2.06 8.08% 4,888,543,200 -2,411,998 -359.2
10.20
31.20
27.55
60 tháng
(2020-02-10) 		19.03 223.51% 6,876,564,600 -42,990,325 -1,613.7
5.17
32.21
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
18.40
 5,563,400 18.68 18.81 18.23 153,700 947,200 -21.6
02/11/2023
18.68
 6,023,400 17.72 18.88 17.96 255,900 898,900 -17.4
01/11/2023
17.72
 5,611,600 16.63 17.76 16.53 1,466,800 774,900 16.7
31/10/2023
16.63
 7,250,700 17.72 17.93 16.56 1,023,600 1,296,300 -7.0
30/10/2023
17.72
 2,921,300 18.74 18.81 17.72 275,600 37,600 6.3
27/10/2023
18.74
 4,307,800 18.27 19.02 17.99 53,000 167,600 -3.1
26/10/2023
18.27
 12,013,500 19.56 19.56 18.20 308,500 936,800 -16.9
25/10/2023
19.56
 3,306,200 20.11 20.24 19.53 14,500 888,200 -25.6
24/10/2023
20.11
 3,709,700 19.73 20.21 19.73 67,100 686,400 -18.1
23/10/2023
19.73
 4,350,000 19.70 20.11 19.46 8,700 795,800 -22.8
20/10/2023
19.70
 6,817,500 18.44 19.70 18.40 824,600 72,400 20.7
19/10/2023
18.44
 4,017,100 19.09 19.22 18.40 586,200 75,300 14.0
18/10/2023
19.09
 8,071,900 19.12 19.77 17.86 539,400 15,500 14.7
17/10/2023
19.12
 2,896,800 20.55 20.96 19.12 204,200 10,000 5.8
16/10/2023
20.55
 4,658,300 21.40 21.40 20.55 4,100 778,800 -23.9
13/10/2023
21.40
 3,969,800 21.47 21.54 20.82 27,200 68,900 -1.3
12/10/2023
21.47
 5,449,800 21.23 21.88 21.27 2,000 166,300 -5.2
11/10/2023
21.23
 4,229,600 20.58 21.23 20.48 83,600 0 2.5
10/10/2023
20.58
 3,502,200 20.79 21.13 20.45 56,300 256,800 -6.2
09/10/2023
20.79
 3,182,600 20.35 20.79 20.21 1,000 95,100 -2.8
06/10/2023
20.35
 4,049,600 19.77 20.35 19.39 52,500 99,100 -1.3
05/10/2023
19.77
 3,238,300 20.24 20.62 19.77 2,400 342,700 -10.1
04/10/2023
20.24
 5,671,500 19.77 20.86 19.49 207,700 20,000 5.6
03/10/2023
19.77
 8,448,900 21.20 21.20 19.77 388,500 769,300 -11.4
02/10/2023
21.20
 3,579,300 20.82 21.30 20.72 415,600 200 12.9
29/09/2023
20.82
 4,029,900 21.03 21.47 20.58 10,900 1,030,000 -31.4
28/09/2023
21.03
 4,609,900 21.47 21.47 20.86 21,000 693,600 -20.8
27/09/2023
21.47
 5,809,200 20.45 21.47 20.41 85,600 372,600 -8.7
26/09/2023
20.45
 6,857,700 20.21 21.37 20.18 881,800 218,500 20.0
25/09/2023
20.21
 10,370,300 21.71 21.88 20.21 457,200 114,500 10.6
22/09/2023
21.71
 12,454,700 23.31 23.31 21.71 145,000 218,400 -2.5
21/09/2023
23.31
 10,239,300 24.06 24.06 23.31 2,500 348,900 -12.1
20/09/2023
24.06
 6,012,500 23.62 24.20 23.72 336,700 353,000 -0.5
19/09/2023
23.62
 6,549,800 23.58 23.82 23.31 76,600 1,989,900 -66.1
18/09/2023
23.58
 5,658,300 23.48 23.79 23.18 0 0 0
15/09/2023
23.48
 6,456,300 23.35 23.75 23.18 614,900 74,100 18.6
14/09/2023
23.35
 9,379,100 24.13 24.37 23.35 21,000 867,100 -29.3
13/09/2023
24.13
 7,666,300 24.44 24.64 23.86 23,400 354,700 -11.8
12/09/2023
24.44
 10,655,700 23.14 24.47 23.07 458,800 839,700 -13.6
11/09/2023
23.14
 10,502,500 23.18 23.72 23.07 4,700 936,400 -31.9
08/09/2023
23.18
 7,059,900 22.87 23.45 22.77 464,600 59,100 13.8
07/09/2023
22.87
 9,409,600 23.21 23.35 22.77 271,400 130,600 4.7
06/09/2023
23.21
 8,499,000 22.83 23.82 22.60 107,700 533,000 -14.6
05/09/2023
22.83
 14,784,300 22.29 23.14 22.29 317,200 15,300 10.1
31/08/2023
22.29
 7,648,600 22.29 22.80 22.25 510,600 681,700 -5.7
30/08/2023
22.29
 13,793,500 20.86 22.29 20.86 251,500 45,100 6.3
29/08/2023
20.86
 7,375,900 20.58 21.13 20.58 157,500 23,000 4.1
28/08/2023
20.58
 6,371,600 20.38 20.65 20.35 201,800 7,000 5.9
25/08/2023
20.38
 5,319,200 20.28 20.76 20.14 310,900 16,600 8.8
24/08/2023
20.28
 5,737,700 19.66 20.28 19.53 1,336,700 22,300 38.4
23/08/2023
19.66
 3,203,400 19.90 20.11 19.53 32,900 316,100 -8.3
22/08/2023
19.90
 7,545,500 19.43 19.90 18.47 236,500 490,600 -7.2
21/08/2023
19.43
 5,737,500 19.36 19.73 19.12 49,300 157,600 -3.1
18/08/2023
19.36
 9,040,600 20.79 20.79 19.36 121,900 163,000 -1.2
17/08/2023
20.79
 9,451,000 20.65 21.40 20.76 186,900 237,900 -1.6
16/08/2023
20.65
 3,121,400 20.55 20.72 20.38 71,000 83,400 -0.4
15/08/2023
20.55
 3,845,800 20.89 21.03 20.48 59,500 148,900 -2.7
14/08/2023
20.89
 8,766,400 20.11 21.03 20.11 54,700 494,700 -13.3
11/08/2023
20.11
 6,797,800 20.35 20.45 19.84 116,500 2,131,600 -59.4
10/08/2023
20.35
 5,267,900 20.82 20.93 20.35 71,500 389,200 -9.6
09/08/2023
20.82
 4,930,600 21.27 21.33 20.82 3,200 361,400 -11.1
08/08/2023
21.27
 5,763,000 21.33 21.78 21.23 101,800 83,900 0.6
07/08/2023
21.33
 6,836,200 20.65 21.33 20.79 262,200 202,300 1.9
04/08/2023
20.65
 3,917,100 20.24 20.65 20.21 6,300 189,400 -5.5
03/08/2023
20.24
 3,800,600 20.58 20.65 20.24 0 171,800 -5.2
02/08/2023
20.58
 3,465,900 20.45 20.79 20.41 43,300 21,100 0.7
01/08/2023
20.45
 6,331,900 20.99 21.03 20.45 7,200 78,700 -2.2
31/07/2023
20.99
 4,243,000 21.03 21.27 20.93 33,900 840,000 -24.9
28/07/2023
21.03
 6,336,700 20.76 21.23 20.69 170,600 526,400 -11.0
27/07/2023
20.76
 5,037,900 20.62 20.96 20.52 21,800 827,100 -24.5
26/07/2023
20.62
 3,368,000 20.65 20.76 20.45 100 32,400 -1.0
25/07/2023
20.65
 4,837,000 20.79 21.10 20.62 6,700 287,500 -8.6
24/07/2023
20.79
 3,289,000 20.76 21.03 20.58 6,500 85,100 -2.4
21/07/2023
20.76
 4,538,900 20.38 20.76 20.24 22,700 452,000 -12.9
20/07/2023
20.38
 5,131,400 20.72 20.72 20.18 246,600 18,500 6.8
19/07/2023
20.72
 4,311,500 21.03 21.13 20.72 37,000 135,300 -3.0
18/07/2023
21.03
 3,723,400 21.10 21.23 20.89 1,409,300 6,300 43.3
17/07/2023
21.10
 6,678,200 20.65 21.33 20.65 1,726,000 11,200 53.2
14/07/2023
20.65
 4,355,100 20.65 20.82 20.18 20,000 111,000 -2.7
13/07/2023
20.65
 3,597,300 20.31 20.72 20.41 0 207,100 -6.2
12/07/2023
20.31
 6,455,900 20.58 20.82 20.11 25,100 906,600 -26.5
11/07/2023
20.58
 6,365,800 20.48 20.82 20.45 372,700 20,900 10.7
10/07/2023
20.48
 6,482,300 20.31 20.86 20.48 15,900 32,100 -0.5
07/07/2023
20.31
 4,716,600 20.18 20.31 19.73 118,900 78,500 1.2
06/07/2023
20.18
 10,664,500 19.94 20.62 19.70 100,900 193,200 -2.7
05/07/2023
19.94
 4,809,900 20.07 20.38 19.90 32,100 223,700 -5.7
04/07/2023
20.07
 12,187,900 19.22 20.14 19.22 238,700 1,808,500 -45.3
03/07/2023
19.22
 3,165,800 19.19 19.46 19.15 72,300 330,100 -7.3
30/06/2023
19.19
 4,014,200 19.22 19.36 19.02 305,100 5,300 8.4
29/06/2023
19.22
 4,952,900 19.77 19.90 19.19 213,900 256,000 -1.3
28/06/2023
19.77
 4,392,900 19.63 20.01 19.56 61,000 172,100 -3.2
27/06/2023
19.63
 4,239,100 19.36 19.63 19.36 24,700 668,200 -18.4
26/06/2023
19.36
 5,879,000 19.56 19.70 18.95 17,900 21,100 -0.1
23/06/2023
19.56
 6,761,300 19.70 19.87 19.32 57,100 41,400 0.4
22/06/2023
19.70
 6,072,800 19.43 19.84 19.32 260,800 2,900 7.4
21/06/2023
19.43
 11,823,300 18.61 19.46 18.64 722,200 21,600 19.9
20/06/2023
18.61
 4,004,700 18.47 18.61 18.30 12,000 6,000 0.2
19/06/2023
18.47
 5,267,900 18.30 18.61 18.13 542,000 857,000 -8.5
16/06/2023
18.30
 16,677,000 17.96 18.91 18.06 1,240,300 49,100 32.3
15/06/2023
17.96
 5,327,000 17.79 18.13 17.72 489,400 9,200 12.7

Chính sách bảo mật | Điều khoản sử dụng |