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)
20/09/2022
16.85
 6,148,300 16.45 17.05 16.22 304,600 13,800 7.4
19/09/2022
16.45
 7,557,500 17.41 17.48 16.39 56,200 28,200 0.7
16/09/2022
17.41
 7,548,100 17.81 18.01 17.35 75,600 70,006 0.1
15/09/2022
17.81
 5,113,500 18.01 18.14 17.74 22,000 73,800 -1.0
14/09/2022
18.01
 11,572,200 17.02 18.01 16.59 288,300 326,403 0.8
13/09/2022
17.02
 4,159,700 16.62 17.02 16.29 130,700 53,091 0.8
12/09/2022
16.62
 2,799,000 16.82 17.05 16.62 5,400 61,138 -1.8
09/09/2022
16.82
 4,759,500 16.39 16.82 15.76 1,300 73,100 -1.8
08/09/2022
16.39
 5,159,400 16.29 16.75 16.22 176,000 33,900 3.5
07/09/2022
16.29
 7,318,700 17.41 17.68 16.25 116,800 586,200 -11.5
06/09/2022
17.41
 4,423,500 17.51 17.81 17.41 208,600 692,800 -12.7
05/09/2022
17.51
 5,607,500 17.28 17.68 17.15 161,600 7,200 4.1
31/08/2022
17.28
 5,713,400 17.28 17.61 17.02 113,500 1,400 2.9
30/08/2022
17.28
 6,902,900 17.74 17.94 17.22 10,600 229,800 -5.7
29/08/2022
17.74
 13,422,100 18.21 18.21 17.02 57,800 640,300 -15.6
26/08/2022
18.21
 8,450,800 18.77 18.77 18.08 214,800 263,100 -1.3
25/08/2022
18.77
 6,098,100 18.70 19.07 18.70 68,400 134,500 -1.9
24/08/2022
18.70
 5,455,400 18.87 19.04 18.64 11,300 129,000 -3.3
23/08/2022
18.87
 11,445,300 18.34 18.87 17.88 159,800 200,000 -1.1
22/08/2022
18.34
 7,687,000 18.64 18.67 18.14 900 582,400 -16.1
19/08/2022
18.64
 7,423,400 18.74 18.80 18.44 13,500 359,700 -9.7
18/08/2022
18.74
 16,551,300 17.88 18.87 17.88 150,200 176,300 -0.7
17/08/2022
17.88
 10,907,800 17.74 18.37 17.71 6,700 1,604,000 -43.1
16/08/2022
17.74
 5,981,600 17.94 18.01 17.74 64,200 827,000 -20.4
15/08/2022
17.94
 6,685,200 18.08 18.31 17.81 4,600 161,400 -4.2
12/08/2022
18.08
 5,190,200 17.78 18.18 17.61 55,400 259,000 -5.6
11/08/2022
17.78
 9,467,700 18.08 18.51 17.58 65,700 334,700 -7.2
10/08/2022
18.08
 8,566,000 17.88 18.34 17.68 107,400 70,100 1.0
09/08/2022
17.88
 10,269,600 18.08 18.24 17.74 36,300 148,800 -3.0
08/08/2022
18.08
 7,820,400 18.34 18.37 18.01 221,000 426,100 -5.6
05/08/2022
18.34
 9,063,600 18.18 18.67 18.01 139,000 86,200 1.5
04/08/2022
18.18
 9,864,100 17.74 18.37 17.78 89,200 792,300 -19.3
03/08/2022
17.74
 6,898,800 17.65 17.88 17.38 151,200 430,100 -7.5
02/08/2022
17.65
 8,772,700 17.91 18.18 17.41 22,100 467,800 -11.9
01/08/2022
17.91
 10,057,600 17.28 18.18 17.25 25,800 28,100 -0.1
29/07/2022
17.28
 6,730,300 17.22 17.71 17.02 4,000 13,900 -0.3
28/07/2022
17.22
 10,508,500 17.02 17.84 17.18 45,000 321,900 -7.2
27/07/2022
17.02
 5,954,600 16.75 17.25 16.59 2,000 18,900 -0.4
26/07/2022
16.75
 4,006,100 17.05 17.18 16.72 12,100 255,800 -6.2
25/07/2022
17.05
 9,944,200 16.32 17.35 15.89 155,000 200 4.0
22/07/2022
16.32
 6,173,100 16.75 16.88 16.32 756,200 46,100 -0.8
21/07/2022
16.75
 6,150,500 17.22 17.22 16.69 11,400 353,300 -8.7
20/07/2022
17.22
 10,016,100 16.55 17.68 16.82 31,000 171,100 -3.6
19/07/2022
16.55
 8,546,100 16.29 16.88 15.96 14,800 315,400 -7.5
18/07/2022
16.29
 9,051,000 16.02 16.65 15.96 55,500 270,500 -5.3
15/07/2022
16.02
 6,819,100 16.39 16.69 16.02 20,000 744,600 -17.5
14/07/2022
16.39
 10,295,300 15.33 16.39 15.23 52,600 335,400 -7.0
13/07/2022
15.33
 5,581,900 15.56 16.02 15.33 168,400 460,100 -6.8
12/07/2022
15.56
 4,331,500 15.00 15.76 14.77 21,400 390,200 -8.7
11/07/2022
15.00
 8,915,600 16.09 16.09 14.96 30,000 640,300 -13.8
08/07/2022
16.09
 6,661,900 15.49 16.22 15.46 107,400 298,600 -13.8
07/07/2022
15.49
 4,698,600 15.03 15.82 15.06 94,200 172,500 -1.8
06/07/2022
15.03
 7,840,700 15.26 15.96 14.77 71,300 37,500 0.8
05/07/2022
15.26
 5,988,000 15.29 15.73 15.06 28,400 156,100 -2.9
04/07/2022
15.29
 6,225,500 14.30 15.29 14.73 32,800 95,500 -1.5
01/07/2022
14.30
 5,521,400 13.37 14.30 13.28 322,700 10,300 6.7
30/06/2022
13.37
 5,322,300 14.33 14.50 13.37 108,300 86,500 0.4
29/06/2022
14.33
 5,169,500 14.07 14.67 13.90 367,300 227,700 3.1
28/06/2022
14.07
 4,746,600 14.07 14.47 13.90 561,200 427,500 2.8
27/06/2022
14.07
 5,691,000 13.18 14.07 13.24 416,800 20,300 8.2
24/06/2022
13.18
 4,108,700 13.31 13.54 12.91 633,400 125,500 10.1
23/06/2022
13.31
 5,449,500 12.55 13.31 12.32 756,200 46,100 14.3
22/06/2022
12.55
 2,148,300 11.75 12.55 12.32 69,100 0 1.3
21/06/2022
11.75
 5,717,200 10.99 11.75 10.92 243,000 8,600 4.2
20/06/2022
10.99
 3,968,000 11.79 12.15 10.99 115,800 62,100 0.9
17/06/2022
11.79
 3,749,100 12.25 12.25 11.52 337,500 0 6.0
16/06/2022
12.25
 3,077,300 12.22 12.71 11.98 687,800 17,600 12.4
15/06/2022
12.22
 5,671,800 13.11 13.44 12.22 186,600 19,700 3.1
14/06/2022
13.11
 2,923,200 13.87 13.87 13.04 62,800 145,200 -1.6
13/06/2022
13.87
 4,718,000 14.90 14.90 13.87 100,700 1,172,500 -22.5
10/06/2022
14.90
 2,945,700 15.56 15.56 14.90 6,400 95,500 -2.0
09/06/2022
15.56
 1,813,800 15.66 15.82 15.56 3,500 69,100 -1.5
08/06/2022
15.66
 3,520,200 15.10 15.76 15.13 201,000 0 4.8
07/06/2022
15.10
 3,734,500 15.39 15.39 14.43 26,000 76,600 -1.2
06/06/2022
15.39
 2,158,900 15.59 15.89 15.33 112,500 2,000 2.6
03/06/2022
15.59
 3,282,100 15.43 15.73 15.13 345,000 50,300 6.9
02/06/2022
15.43
 4,738,200 15.79 16.19 15.43 132,500 208,200 -1.8
01/06/2022
15.79
 2,932,200 15.73 16.02 15.43 175,100 105,300 1.7
31/05/2022
15.73
 4,238,200 16.02 16.09 15.63 27,200 135,500 -2.6
30/05/2022
16.02
 3,344,100 16.02 16.45 15.96 240,000 125,000 2.8
27/05/2022
16.02
 4,230,600 16.19 16.49 15.86 208,100 26,400 4.4
26/05/2022
16.19
 6,140,400 15.89 16.65 15.82 554,200 290,700 6.4
25/05/2022
15.89
 4,268,700 15.10 15.99 15.23 445,000 21,500 10.2
24/05/2022
15.10
 4,925,500 14.24 15.10 13.90 520,800 12,000 11.6
23/05/2022
14.24
 4,856,600 15.29 15.43 14.24 118,300 204,000 -1.8
20/05/2022
15.29
 4,428,400 15.46 16.06 15.23 12,200 225,800 -4.9
19/05/2022
15.46
 6,281,500 15.16 15.63 14.57 131,600 35,900 2.2
18/05/2022
15.16
 6,510,800 14.96 15.82 14.96 201,400 331,900 -3.0
17/05/2022
14.96
 4,261,100 14.00 14.96 13.77 344,900 317,000 0.6
16/05/2022
14.00
 4,952,700 13.11 14.00 13.67 813,600 769,400 0.9
13/05/2022
13.11
 6,783,900 14.00 14.24 13.11 250,300 1,161,500 -19.0
12/05/2022
14.00
 3,707,400 15.03 15.03 14.00 203,100 428,000 -4.8
11/05/2022
15.03
 1,548,200 15.10 15.23 14.70 107,400 298,600 -4.3
10/05/2022
15.10
 4,640,200 14.37 15.20 13.77 744,200 171,700 13.1
09/05/2022
14.37
 5,287,600 15.43 15.43 14.37 372,500 33,900 7.3
06/05/2022
15.43
 4,690,100 16.59 16.59 15.43 94,500 430,000 -7.8
05/05/2022
16.59
 2,108,500 17.02 17.45 16.25 37,600 66,400 -0.7
04/05/2022
17.02
 2,033,200 17.58 17.78 17.02 61,200 15,500 1.2
29/04/2022
17.58
 2,431,900 17.61 18.01 17.31 146,800 100,000 1.2
28/04/2022
17.61
 2,300,500 17.84 18.18 17.61 525,700 132,300 10.6

Chính sách bảo mật | Điều khoản sử dụng |