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)
27/04/2022
17.84
 1,569,500 17.81 18.04 17.48 147,000 166,100 -0.5
26/04/2022
17.81
 3,457,700 16.95 17.81 15.92 737,700 58,300 17.4
25/04/2022
16.95
 2,907,300 18.21 18.47 16.95 125,700 128,400 -0.1
22/04/2022
18.21
 2,401,700 18.61 19.04 17.58 161,400 300,600 -3.9
21/04/2022
18.61
 5,163,600 18.01 19.07 17.35 738,600 53,100 18.8
20/04/2022
18.01
 4,841,600 17.61 18.47 17.61 809,800 20,200 21.5
19/04/2022
17.61
 4,665,800 18.94 19.57 17.61 386,500 928,900 -15.7
18/04/2022
18.94
 6,590,300 20.19 20.19 18.94 898,200 1,286,200 -11.1
15/04/2022
20.19
 3,143,200 21.19 21.39 20.19 26,100 99,900 -2.3
14/04/2022
21.19
 2,212,000 21.52 21.78 21.19 300 478,500 -15.5
13/04/2022
21.52
 4,814,400 21.39 21.75 20.86 644,200 1,253,500 -19.9
12/04/2022
21.39
 5,244,600 22.84 23.14 21.39 199,900 1,766,000 -52.3
08/04/2022
22.84
 2,755,300 23.04 23.31 22.78 283,400 259,100 0.8
07/04/2022
23.04
 3,718,800 23.34 23.47 23.01 26,100 988,600 -34.0
06/04/2022
23.34
 5,315,400 23.37 23.64 23.17 1,261,200 2,759,200 -52.8
05/04/2022
23.37
 3,760,900 23.84 24.20 23.37 419,500 14,500 14.6
04/04/2022
23.84
 4,797,200 22.81 24.17 23.21 168,300 1,000 6.0
01/04/2022
22.81
 2,375,100 22.58 22.84 22.48 33,800 74,100 -1.4
31/03/2022
22.58
 1,811,700 22.71 23.01 22.58 0 143,200 -4.9
30/03/2022
22.71
 2,890,400 22.84 23.24 22.58 16,500 223,200 -7.1
29/03/2022
22.84
 2,490,800 22.51 22.98 22.71 36,800 7,500 1.0
28/03/2022
22.51
 5,179,900 23.31 23.31 22.45 14,000 260,900 -8.5
25/03/2022
23.31
 2,408,500 23.57 23.70 23.31 38,000 67,300 -1.0
24/03/2022
23.57
 3,219,800 23.94 23.94 23.57 36,500 345,700 -11.0
23/03/2022
23.94
 2,926,500 23.77 24.07 23.80 107,600 22,500 3.1
22/03/2022
23.77
 2,335,300 23.51 23.94 23.60 30,100 1,200 1.0
21/03/2022
23.51
 2,545,000 23.37 23.57 23.34 35,200 4,000 1.1
18/03/2022
23.37
 2,454,100 23.44 23.57 23.37 16,200 62,200 -1.6
17/03/2022
23.44
 1,855,400 23.17 23.60 23.37 533,000 82,800 15.9
16/03/2022
23.17
 1,973,600 23.04 23.41 23.14 13,800 175,200 -5.7
15/03/2022
23.04
 3,166,200 23.04 23.41 23.01 11,200 500,100 -17.1
14/03/2022
23.04
 6,304,900 23.97 23.97 23.04 528,400 927,800 -13.9
11/03/2022
23.97
 5,513,500 24.70 24.83 23.94 12,500 566,700 -20.3
10/03/2022
24.70
 2,776,600 24.56 25.13 24.66 11,500 366,700 -13.3
09/03/2022
24.56
 5,365,100 24.96 25.23 24.40 4,400 421,000 -15.5
08/03/2022
24.96
 5,855,200 25.09 25.62 24.76 77,900 252,900 -6.6
07/03/2022
25.09
 4,334,700 25.19 25.23 24.80 82,800 112,900 -1.1
04/03/2022
25.19
 6,989,600 24.86 25.72 25.09 102,700 239,000 -5.2
03/03/2022
24.86
 3,836,300 24.56 25.03 24.53 510,600 304,100 7.7
02/03/2022
24.56
 5,227,600 25.09 25.26 24.56 3,300 525,600 -19.5
01/03/2022
25.09
 3,456,500 24.93 25.26 24.93 65,700 6,900 2.2
28/02/2022
24.93
 3,689,800 25.03 25.43 24.83 300 279,700 -10.6
25/02/2022
25.03
 5,547,700 24.60 25.43 24.70 165,500 621,600 -17.2
24/02/2022
24.60
 6,912,000 25.23 25.62 24.17 83,500 1,110,200 -38.3
23/02/2022
25.23
 3,429,200 25.09 25.49 25.16 124,100 531,400 -15.5
22/02/2022
25.09
 4,219,400 25.49 25.49 24.53 223,900 97,400 4.8
21/02/2022
25.49
 5,028,600 25.03 25.82 25.09 457,400 28,100 16.6
18/02/2022
25.03
 4,610,300 24.56 25.03 24.30 547,300 102,600 16.6
17/02/2022
24.56
 2,023,300 24.70 24.83 24.53 36,200 376,700 -12.7
16/02/2022
24.70
 2,459,500 24.40 24.93 24.40 75,300 29,100 1.7
15/02/2022
24.40
 2,848,600 24.47 24.76 24.07 4,000 6,700 -0.1
14/02/2022
24.47
 5,808,800 25.49 25.49 24.47 518,200 123,600 14.8
11/02/2022
25.49
 1,452,100 25.36 25.76 25.16 395,200 4,200 15.1
10/02/2022
25.36
 1,108,600 25.52 25.76 25.26 8,700 6,100 0.1
09/02/2022
25.52
 1,754,300 25.62 25.95 25.49 400 6,100 -0.2
08/02/2022
25.62
 1,570,500 25.49 25.79 25.16 410,100 35,100 14.4
07/02/2022
25.49
 2,288,000 24.60 25.95 24.90 1,144,400 202,100 36.3
28/01/2022
24.60
 1,626,000 23.84 25.03 23.94 561,300 0 20.5
27/01/2022
23.84
 1,972,500 23.17 24.20 23.24 575,800 50,800 18.9
26/01/2022
23.17
 1,850,300 23.90 24.17 23.17 16,500 162,500 -5.3
25/01/2022
23.90
 1,738,400 23.47 24.10 23.37 247,700 0 8.9
24/01/2022
23.47
 4,055,500 25.23 25.23 23.47 266,300 31,300 8.5
21/01/2022
25.23
 2,456,600 25.76 25.95 25.09 220,900 219,200 0.1
20/01/2022
25.76
 1,199,600 25.82 25.95 25.29 75,400 49,100 1.1
19/01/2022
25.82
 2,434,900 24.43 25.82 24.83 371,400 5,800 14.0
18/01/2022
24.43
 3,057,400 26.55 26.55 24.23 287,500 147,400 5.2
17/01/2022
26.55
 4,626,400 27.61 27.78 26.12 49,700 118,100 -2.8
14/01/2022
27.61
 2,038,300 27.68 28.14 27.28 22,100 0 0.9
13/01/2022
27.68
 2,468,000 28.24 28.64 27.64 1,800 313,000 -13.1
12/01/2022
28.24
 3,854,400 27.61 28.60 27.21 110,800 896,700 -33.3
11/01/2022
27.61
 5,291,400 28.77 29.07 27.31 4,900 801,000 -34.1
10/01/2022
28.77
 4,958,900 29.70 29.80 28.74 1,500 105,800 -4.4
07/01/2022
29.70
 3,084,300 29.80 30.39 29.66 65,100 117,600 -2.4
06/01/2022
29.80
 3,271,300 30.32 30.39 29.80 11,700 7,100 0.2
05/01/2022
30.32
 4,358,300 30.36 30.99 30.29 3,500 35,700 -1.5
04/01/2022
30.36
 3,660,400 30.13 30.82 30.13 302,000 392,800 -4.2
31/12/2021
30.13
 2,735,900 30.42 30.85 30.09 0 6,800 -0.3
30/12/2021
30.42
 3,395,700 29.13 30.46 29.33 260,300 12,100 11.3
29/12/2021
29.13
 2,740,900 28.70 29.53 28.64 124,700 1,400 5.5
28/12/2021
28.70
 3,182,100 29.07 29.33 28.70 10,500 1,000 0.4
27/12/2021
29.07
 1,927,900 29.13 29.73 29.07 11,600 20,000 -0.4
24/12/2021
29.13
 2,718,500 28.74 29.46 28.74 0 8,000 -0.4
23/12/2021
28.74
 5,536,800 29.80 29.80 27.94 206,400 16,300 8.5
22/12/2021
29.80
 4,988,400 30.32 30.79 29.80 7,400 53,500 -2.1
21/12/2021
30.32
 3,635,700 31.12 31.38 30.32 1,200 298,600 -13.8
20/12/2021
31.12
 6,537,700 30.56 31.65 30.32 490,900 53,700 20.5
17/12/2021
30.56
 5,962,500 28.80 30.66 28.97 1,035,600 356,000 30.4
16/12/2021
28.80
 3,523,300 29.27 29.46 28.74 320,700 125,200 8.5
15/12/2021
29.27
 2,726,400 29.86 30.06 29.27 10,600 86,600 -3.4
14/12/2021
29.86
 4,294,300 29.60 30.36 29.53 37,300 58,100 -0.9
13/12/2021
29.60
 3,460,800 29.00 29.60 28.90 61,540 232,840 -6.8
10/12/2021
29.00
 3,684,500 29.46 29.63 28.97 600 665,800 -29.3
09/12/2021
29.46
 3,151,100 29.13 29.46 28.74 27,000 571,000 -24.1
08/12/2021
29.13
 2,798,000 29.10 29.66 28.80 5,100 187,200 -8.0
07/12/2021
29.10
 4,262,300 27.94 29.23 27.91 655,700 2,700 28.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2021
27.94
 5,993,600 29.13 29.66 27.18 357,200 282,900 3.0
03/12/2021
29.13
 10,040,500 31.23 31.36 29.13 50,400 249,200 -9.2
02/12/2021
31.23
 4,524,400 31.59 31.82 31.23 11,200 702,700 -33.3
01/12/2021
31.59
 6,345,900 32.08 32.14 31.10 49,000 509,000 -22.2
30/11/2021
32.08
 6,855,900 32.21 33.19 31.95 96,200 681,700 -29.3

Chính sách bảo mật | Điều khoản sử dụng |