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)
14/06/2023
17.79
 5,746,400 17.82 18.17 17.72 168,000 49,900 3.1
13/06/2023
17.82
 5,283,700 17.99 18.13 17.82 451,700 1,240,700 -20.7
12/06/2023
17.99
 4,709,300 18.13 18.20 17.72 58,600 1,440,800 -36.3
09/06/2023
18.13
 5,209,400 17.79 18.13 17.65 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
17.79
 11,880,700 18.44 18.54 17.72 12,600 1,833,500 -48.2
07/06/2023
18.44
 6,348,800 18.54 18.61 18.27 635,600 1,906,100 -35.0
06/06/2023
18.54
 8,086,100 17.97 18.54 17.90 540,900 510,200 0.7
05/06/2023
17.97
 8,471,900 18.34 18.57 17.97 113,100 1,303,800 -32.3
02/06/2023
18.34
 6,621,400 18.34 18.67 18.34 417,000 1,622,600 -33.3
01/06/2023
18.34
 5,117,200 18.14 18.34 17.94 104,700 20,300 2.3
31/05/2023
18.14
 6,243,400 18.24 18.44 18.00 30,300 106,700 -2.1
30/05/2023
18.24
 6,029,000 18.20 18.37 18.00 106,500 21,900 2.3
29/05/2023
18.20
 6,369,000 17.67 18.20 17.74 147,200 5,500 3.8
26/05/2023
17.67
 3,762,500 17.40 17.84 17.40 329,200 1,900 8.6
25/05/2023
17.40
 5,438,600 17.60 17.70 17.33 197,100 5,400 5.0
24/05/2023
17.60
 6,168,000 17.84 18.07 17.60 121,800 184,300 -1.7
23/05/2023
17.84
 13,231,600 17.50 18.24 17.60 170,400 11,800 4.2
22/05/2023
17.50
 4,655,500 17.27 17.67 17.37 16,700 7,600 0.2
19/05/2023
17.27
 5,527,800 17.20 17.47 17.07 44,200 38,000 0.2
18/05/2023
17.20
 5,575,000 16.87 17.47 16.83 194,300 74,500 3.1
17/05/2023
16.87
 4,132,900 17.17 17.17 16.83 123,100 12,300 2.8
16/05/2023
17.17
 3,342,600 17.17 17.30 17.03 94,800 19,700 1.9
15/05/2023
17.17
 4,038,600 17.43 17.63 17.13 5,000 139,100 -3.5
12/05/2023
17.43
 5,273,600 17.10 17.50 17.00 114,600 70,100 1.1
11/05/2023
17.10
 3,583,500 17.10 17.27 17.00 157,100 30,100 3.3
10/05/2023
17.10
 3,964,700 17.07 17.23 17.03 151,000 100 3.9
09/05/2023
17.07
 2,357,900 17.00 17.20 16.87 93,700 20,400 1.9
08/05/2023
17.00
 4,396,700 16.70 17.13 16.80 223,200 200,100 0.6
05/05/2023
16.70
 2,416,500 16.93 17.00 16.70 125,900 305,600 -4.5
04/05/2023
16.93
 4,097,500 16.63 17.03 16.56 60,900 204,700 -3.6
28/04/2023
16.63
 2,837,800 16.40 16.73 16.40 30,300 360,100 -8.2
27/04/2023
16.40
 2,343,100 16.66 16.80 16.40 1,000 545,100 -13.5
26/04/2023
16.66
 4,907,000 16.46 16.66 16.13 46,510 300,000 -6.3
25/04/2023
16.46
 6,943,600 16.97 17.10 16.23 171,190 142,816 0.7
24/04/2023
16.97
 2,688,700 17.13 17.37 16.93 31,000 790 0.8
21/04/2023
17.13
 5,438,000 17.07 17.57 16.93 100,500 2,900 2.5
20/04/2023
17.07
 3,154,000 17.13 17.23 16.93 30,100 124,000 -2.4
19/04/2023
17.13
 5,980,100 17.63 17.70 17.13 4,000 253,600 -6.4
18/04/2023
17.63
 7,318,800 17.10 17.70 17.07 250,500 26,000 5.9
17/04/2023
17.10
 2,820,800 16.90 17.13 16.83 147,800 0 3.8
14/04/2023
16.90
 5,380,800 17.20 17.43 16.90 73,000 494,004 -10.6
13/04/2023
17.20
 7,000,400 16.93 17.40 16.87 480,200 406,400 1.9
12/04/2023
16.93
 5,448,300 17.33 17.37 16.90 40,800 409,100 -9.3
11/04/2023
17.33
 6,595,900 17.13 17.40 16.83 367,700 302,500 1.7
10/04/2023
17.13
 7,635,400 17.37 17.87 17.13 44,200 199,600 -4.0
07/04/2023
17.37
 7,012,100 17.23 17.63 17.13 224,000 100 5.9
06/04/2023
17.23
 10,033,400 17.90 18.04 17.20 11,300 531,100 -13.4
05/04/2023
17.90
 6,865,000 17.87 17.90 17.47 580,000 66,500 13.7
04/04/2023
17.87
 12,037,800 17.47 18.07 17.27 753,950 4,025 20.0
03/04/2023
17.47
 9,073,800 17.07 17.57 17.37 150,900 104,275 1.2
31/03/2023
17.07
 10,985,900 16.53 17.33 16.26 187,900 339,500 -3.9
30/03/2023
16.53
 5,022,000 16.63 17.00 16.50 316,700 497,400 -4.5
29/03/2023
16.63
 4,365,400 16.33 16.63 16.30 76,500 239,700 -4.1
28/03/2023
16.33
 4,507,700 16.63 16.83 16.33 50,000 194,900 -3.5
27/03/2023
16.63
 6,423,400 16.40 16.93 16.33 195,300 80,698 2.8
24/03/2023
16.40
 5,538,300 16.40 16.66 16.36 216,400 74,800 3.5
23/03/2023
16.40
 5,712,300 15.96 16.40 15.79 255,600 62,500 4.7
22/03/2023
15.96
 3,504,900 16.00 16.30 15.93 185,700 67,200 2.8
21/03/2023
16.00
 3,060,100 15.53 16.03 15.53 366,700 10,000 -5.1
20/03/2023
15.53
 4,272,800 15.89 15.96 15.53 25,500 44,600 -0.4
17/03/2023
15.89
 3,735,400 16.06 16.33 15.79 79,800 664,600 -13.9
16/03/2023
16.06
 2,575,600 16.40 16.46 16.03 56,900 173,317 -2.8
15/03/2023
16.40
 6,390,600 15.33 16.40 15.79 105,100 80,000 0.6
14/03/2023
15.33
 7,005,400 16.06 16.06 15.29 11,100 363,700 -8.1
13/03/2023
16.06
 4,708,200 16.26 16.36 15.83 17,700 369,700 -8.4
10/03/2023
16.26
 6,267,200 16.46 16.46 16.06 9,000 810,120 -19.5
09/03/2023
16.46
 7,403,000 16.63 16.80 16.40 0 432,400 -10.6
08/03/2023
16.63
 6,149,000 16.13 16.63 15.86 423,700 21,200 10.0
07/03/2023
16.13
 4,905,400 15.53 16.26 15.69 610,600 2,400 14.7
06/03/2023
15.53
 3,440,000 15.33 15.96 15.39 149,600 125,200 0.6
03/03/2023
15.33
 3,805,300 15.73 15.96 15.33 76,800 114,500 -0.9
02/03/2023
15.73
 2,782,700 16.06 16.20 15.66 40,700 213,300 -4.1
01/03/2023
16.06
 4,752,000 15.19 16.06 15.06 207,000 25,500 4.4
28/02/2023
15.19
 2,870,000 15.23 15.66 15.16 100,200 192,000 -2.1
27/02/2023
15.23
 7,901,200 16.06 16.06 15.09 7,300 297,900 -6.6
24/02/2023
16.06
 4,123,600 16.76 16.83 16.00 12,000 226,400 -5.1
23/02/2023
16.76
 8,686,800 16.20 16.76 15.76 683,100 136,000 13.7
22/02/2023
16.20
 11,825,400 17.40 17.47 16.20 103,800 575,100 -11.4
21/02/2023
17.40
 9,404,700 17.30 17.67 17.27 822,300 188,890 16.5
20/02/2023
17.30
 12,400,700 16.20 17.30 16.26 288,300 34,800 6.6
17/02/2023
16.20
 2,775,700 16.30 16.33 16.00 1,100 104,490 -2.5
16/02/2023
16.30
 4,036,200 15.63 16.30 15.76 180,000 22,700 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |