CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.65
0.15
(0.49%)
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
(2024-08-21) 		3.15 11.45% 258,406,600 3,984,708 120.6
27.50
30.65
30.65
2 tháng
(2024-07-22) 		4.15 15.66% 406,704,400 4,384,375 132.3
23
30.65
30.65
3 tháng
(2024-06-24) 		4.60 17.65% 512,514,100 6,142,937 179.0
23
30.65
30.65
6 tháng
(2024-03-25) 		3.08 11.16% 1,000,180,200 8,872,797 258.5
23
30.65
30.65
12 tháng
(2023-09-26) 		10.20 49.89% 1,887,818,500 855,989 -17.1
16.63
30.65
30.65
24 tháng
(2022-10-03) 		15.55 103.03% 3,374,727,900 15,863,346 227.6
10.20
30.65
30.65
36 tháng
(2021-10-06) 		5.94 24.04% 4,608,415,400 -14,651,265 -1,025.7
10.20
32.21
30.65
60 tháng
(2019-10-17) 		20.24 194.40% 6,314,166,050 -39,955,892 -1,500.7
5.17
32.21
30.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
15.63
 3,108,500 15.26 15.76 15.09 159,100 33,000 2.9
14/02/2023
15.26
 1,664,500 15.19 15.43 15.09 41,600 36,800 0.1
13/02/2023
15.19
 4,687,000 15.86 15.86 14.79 119,000 91,600 0.6
10/02/2023
15.86
 3,200,600 16.10 16.30 15.73 3,100 64,200 -1.4
09/02/2023
16.10
 3,204,800 16.16 16.40 16.06 1,192,800 118,800 25.8
08/02/2023
16.16
 3,467,700 15.59 16.33 15.29 1,090,000 69,250 24.7
07/02/2023
15.59
 4,615,000 15.93 16.33 15.59 658,100 157,935 11.7
06/02/2023
15.93
 2,677,100 15.79 16.00 15.59 730,900 3,800 17.3
03/02/2023
15.79
 2,419,700 15.73 16.06 15.53 22,600 51,000 -0.7
02/02/2023
15.73
 5,322,700 15.69 16.06 15.46 1,376,100 482,800 21.0
01/02/2023
15.69
 7,468,300 16.87 16.93 15.69 2,069,400 98,400 46.2
31/01/2023
16.87
 6,471,200 16.26 16.87 15.93 1,048,700 28,801 25.7
30/01/2023
16.26
 5,850,700 16.26 16.66 16.06 1,043,000 21,500 24.8
27/01/2023
16.26
 4,711,900 16.26 16.56 16.20 2,672,100 13,700 64.6
19/01/2023
16.26
 4,787,000 15.96 16.26 15.76 914,007 28,809 21.5
18/01/2023
15.96
 5,125,200 16.00 16.20 15.69 1,660,100 49,501 38.4
17/01/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
17/01/2023
16.00
 5,001,100 15.53 16.00 15.53 623,000 56,106 13.5
16/01/2023
15.53
 4,058,100 15.13 15.66 15.10 350,730 44,703 7.2
13/01/2023
15.13
 5,839,700 15.13 15.63 15.06 66,200 31,600 0.8
12/01/2023
15.13
 3,104,400 15.20 15.29 14.96 227,800 107,300 2.8
11/01/2023
15.20
 4,999,100 14.86 15.53 14.93 528,000 41,100 11.2
10/01/2023
14.86
 3,982,800 14.77 15.00 14.27 116,100 41,700 1.7
09/01/2023
14.77
 3,151,200 14.70 15.13 14.70 710,900 13,350 15.6
06/01/2023
14.70
 5,319,500 14.77 15.29 14.70 634,800 108,400 11.7
05/01/2023
14.77
 4,157,200 14.40 14.86 14.33 638,800 39,500 13.4
04/01/2023
14.40
 5,139,500 14.17 14.67 14.33 803,200 1,600 17.4
03/01/2023
14.17
 3,235,400 13.24 14.17 13.41 394,000 9,200 8.2
30/12/2022
13.24
 3,212,900 13.51 13.84 13.24 37,000 248,000 -4.2
29/12/2022
13.51
 3,633,200 14.14 14.14 13.51 111,200 113,900 -0.1
28/12/2022
14.14
 3,688,700 13.97 14.40 13.84 464,300 177,100 6.1
27/12/2022
13.97
 5,251,300 13.08 13.97 13.04 985,500 200 20.8
26/12/2022
13.08
 6,512,200 14.04 14.27 13.08 283,200 20,000 5.2
23/12/2022
14.04
 4,286,600 14.57 14.67 14.04 376,200 178,200 4.2
22/12/2022
14.57
 3,656,800 14.67 15.00 14.30 335,500 171,800 3.6
21/12/2022
14.67
 6,417,000 14.47 14.77 13.64 897,700 38,926 19.0
20/12/2022
14.47
 8,964,700 14.86 15.03 13.97 669,000 51,800 13.5
19/12/2022
14.86
 9,130,000 15.33 16.16 14.86 1,160,800 56,025 24.8
16/12/2022
15.33
 6,197,900 15.53 15.82 15.10 48,900 166,400 -2.7
15/12/2022
15.53
 8,223,900 14.96 15.56 14.73 1,732,700 24,100 40.1
14/12/2022
14.96
 7,231,200 14.77 15.36 14.83 2,211,000 27,800 49.3
13/12/2022
14.77
 7,521,800 13.81 14.77 13.57 1,012,900 112,000 20.1
12/12/2022
13.81
 7,820,500 14.67 15.36 13.81 166,100 122,738 0.9
09/12/2022
14.67
 4,936,300 14.96 15.06 14.43 121,900 37,300 1.9
08/12/2022
14.96
 7,663,700 14.00 14.96 14.24 215,500 28,500 4.2
07/12/2022
14.00
 8,285,900 14.43 14.57 13.84 660,300 365,400 6.2
06/12/2022
14.43
 13,627,400 15.49 15.49 14.43 662,901 289,202 8.1
05/12/2022
15.49
 9,623,400 14.83 15.73 14.96 1,061,310 491,350 13.3
02/12/2022
14.83
 9,668,400 13.87 14.83 13.67 967,800 28,000 21.1
01/12/2022
13.87
 12,095,400 14.53 14.90 13.71 1,053,237 99,950 20.0
30/11/2022
14.53
 7,697,800 14.20 14.86 13.77 173,700 116,000 1.3
29/11/2022
14.20
 13,633,600 14.07 14.60 13.44 181,500 95,059 1.9
28/11/2022
14.07
 10,407,200 13.28 14.17 13.47 2,500 371,200 -7.8
25/11/2022
13.28
 7,248,600 12.41 13.28 12.45 15,900 252,300 -4.7
24/11/2022
12.41
 6,819,200 11.72 12.41 11.45 140,500 92,250 0.9
23/11/2022
11.72
 4,987,800 12.58 12.65 11.72 106,400 66,300 0.7
22/11/2022
12.58
 9,576,600 12.25 13.08 12.02 178,300 299,527 -2.3
21/11/2022
12.25
 5,103,300 12.25 12.61 12.12 108,400 458,961 -6.5
18/11/2022
12.25
 8,819,200 11.65 12.45 11.06 75,100 366,300 -5.4
17/11/2022
11.65
 6,972,100 10.89 11.65 11.26 92,400 182,765 -1.6
16/11/2022
10.89
 9,994,600 10.20 10.89 9.50 293,000 21,105 4.5
15/11/2022
10.20
 7,292,200 10.96 10.99 10.20 190,605 220,700 -0.5
14/11/2022
10.96
 8,925,200 11.69 11.69 10.89 468,905 73,700 6.5
11/11/2022
11.69
 9,255,300 12.55 13.18 11.69 135,100 155,700 -0.4
10/11/2022
12.55
 5,918,200 13.47 13.47 12.55 59,500 157,000 -1.8
09/11/2022
13.47
 6,233,700 13.34 13.84 13.11 67,200 107,940 -0.8
08/11/2022
13.34
 5,667,800 12.78 13.44 12.35 282,000 60,860 4.5
07/11/2022
12.78
 8,541,300 13.71 13.97 12.78 84,700 414,100 -6.4
04/11/2022
13.71
 9,050,800 13.97 14.17 13.04 64,500 246,400 -3.8
03/11/2022
13.97
 8,405,200 13.84 14.50 13.51 78,100 101,750 -0.5
02/11/2022
13.84
 4,359,700 13.77 14.04 13.61 33,100 79,800 -1.0
01/11/2022
13.77
 5,528,400 13.57 14.10 13.67 68,900 241,450 -3.6
31/10/2022
13.57
 9,810,400 12.71 13.57 12.61 81,400 184,400 -2.1
28/10/2022
12.71
 5,068,000 12.48 13.04 12.68 35,600 316,500 -5.4
27/10/2022
12.48
 4,289,900 11.69 12.48 11.72 182,600 139,000 0.8
26/10/2022
11.69
 1,752,300 11.88 12.22 11.49 21,000 234,800 -3.8
25/10/2022
11.88
 5,785,000 11.45 12.25 10.73 543,800 91,100 7.8
24/10/2022
11.45
 5,625,900 12.32 12.55 11.45 280,900 18,300 4.7
21/10/2022
12.32
 5,882,600 13.24 13.37 12.32 30,300 108,100 -1.5
20/10/2022
13.24
 2,512,900 13.61 13.67 13.24 7,400 80,600 -1.5
19/10/2022
13.61
 1,956,200 13.64 13.90 13.57 20,900 60,000 -0.8
18/10/2022
13.64
 3,438,000 13.84 14.27 13.57 6,400 237,900 -4.8
17/10/2022
13.84
 3,611,500 13.41 13.84 13.08 89,300 10,000 1.7
14/10/2022
13.41
 4,061,400 12.98 13.74 13.28 36,900 79,200 -0.9
13/10/2022
12.98
 2,145,100 12.78 13.08 12.68 41,800 50,300 -0.2
12/10/2022
12.78
 3,659,400 12.35 13.21 12.35 328,500 23,900 5.9
11/10/2022
12.35
 5,195,900 13.28 13.28 12.35 47,600 182,300 -2.5
10/10/2022
13.28
 4,002,200 12.78 13.57 12.58 113,200 165,800 -1.1
07/10/2022
12.78
 6,990,300 13.74 13.74 12.78 688,200 0 13.3
06/10/2022
13.74
 6,017,800 14.77 14.77 13.74 44,600 150,200 -2.2
05/10/2022
14.77
 3,838,000 14.10 15.00 14.10 328,100 89,500 5.3
04/10/2022
14.10
 6,961,500 15.10 15.36 14.07 163,500 50,600 2.4
03/10/2022
15.10
 5,041,800 16.22 16.22 15.10 8,900 353,150 -7.8
30/09/2022
16.22
 12,376,900 16.25 16.49 15.13 167,200 844,100 -16.6
29/09/2022
16.25
 5,917,200 17.35 17.71 16.25 3,000 167,300 -4.0
28/09/2022
17.35
 11,204,000 17.15 17.81 17.02 213,800 367,150 -4.0
27/09/2022
17.15
 5,029,200 17.08 17.61 16.88 218,500 1,300 5.6
26/09/2022
17.08
 8,468,400 17.55 17.55 16.32 115,600 17,600 2.5
23/09/2022
17.55
 7,124,200 18.01 18.08 17.55 103,300 57,716 1.2
22/09/2022
18.01
 9,895,300 17.12 18.01 16.88 391,100 45,500 9.4
21/09/2022
17.12
 3,550,800 16.85 17.31 16.62 64,500 307 1.7

Chính sách bảo mật | Điều khoản sử dụng |