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)
29/11/2021
32.21
 8,826,600 31.88 32.47 31.42 172,100 4,154,600 -182.5
26/11/2021
31.88
 10,692,100 31.23 32.93 31.16 76,200 2,339,800 -110.5
25/11/2021
31.23
 6,964,100 30.97 31.92 30.67 122,000 1,666,400 -73.8
24/11/2021
30.97
 6,463,800 30.44 31.65 30.70 27,900 1,993,300 -93.8
23/11/2021
30.44
 6,414,600 29.46 30.44 28.94 170,100 1,730,800 -71.0
22/11/2021
29.46
 6,102,700 30.51 30.77 29.46 31,200 801,600 -36.0
19/11/2021
30.51
 6,525,400 31.49 31.75 29.33 333,200 484,600 -7.0
18/11/2021
31.49
 8,313,200 29.66 31.72 30.05 233,700 226,300 0.4
17/11/2021
29.66
 5,287,500 29.46 30.44 29.46 269,600 800,600 -24.1
16/11/2021
29.46
 4,909,600 29.85 30.15 29.26 373,700 1,028,900 -29.9
15/11/2021
29.85
 5,572,300 28.97 30.28 29.56 109,500 18,500 4.2
12/11/2021
28.97
 4,006,200 28.71 29.00 28.28 98,900 70,800 1.2
11/11/2021
28.71
 6,076,800 28.81 29.30 27.82 254,300 120,600 5.8
10/11/2021
28.81
 4,641,800 28.45 29.26 28.45 185,700 464,700 -12.3
09/11/2021
28.45
 4,475,000 28.81 28.97 28.15 341,000 593,700 -11.0
08/11/2021
28.81
 7,394,500 27.56 29.07 27.69 107,200 343,200 -10.3
05/11/2021
27.56
 4,664,500 27.40 27.76 27.40 161,800 19,700 6.0
04/11/2021
27.40
 7,655,400 26.02 27.69 26.09 1,267,200 43,300 52.3
03/11/2021
26.02
 4,936,100 26.38 26.78 25.86 54,300 122,900 -2.8
02/11/2021
26.38
 4,351,000 25.86 26.45 25.86 62,400 404,000 -13.8
01/11/2021
25.86
 5,864,200 25.01 25.99 25.07 70,000 306,600 -9.4
29/10/2021
25.01
 3,250,300 25.34 25.53 24.88 1,500 427,400 -16.3
28/10/2021
25.34
 3,468,400 24.98 25.60 25.07 8,100 89,600 -3.2
27/10/2021
24.98
 2,845,100 24.16 25.01 24.19 542,600 131,100 15.6
26/10/2021
24.16
 2,068,300 23.90 24.55 23.34 9,800 1,400 0.3
25/10/2021
23.90
 3,493,300 24.55 24.58 23.90 13,000 526,800 -19.0
22/10/2021
24.55
 3,235,700 24.91 24.98 24.55 10,100 342,800 -12.5
21/10/2021
24.91
 2,779,700 25.30 25.50 24.85 45,200 578,200 -20.3
20/10/2021
25.30
 2,485,400 25.50 25.57 25.01 25,500 317,700 -11.3
19/10/2021
25.50
 3,015,600 25.30 25.79 25.24 64,500 900 2.5
18/10/2021
25.30
 3,850,500 24.91 25.57 24.91 289,100 25,200 10.1
15/10/2021
24.91
 2,046,800 24.98 25.21 24.88 31,000 50,000 -0.7
14/10/2021
24.98
 2,918,400 24.81 25.21 24.85 246,300 437,100 -7.3
13/10/2021
24.81
 3,261,400 25.21 25.40 24.81 35,400 507,000 -18.0
12/10/2021
25.21
 2,914,700 25.53 25.76 25.21 37,400 424,100 -15.0
11/10/2021: Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
11/10/2021
25.53
 4,698,700 24.31 25.63 24.88 22,200 63,200 -1.6
08/10/2021
24.31
 10,083,800 24.46 24.86 24.24 330,300 262,200 3.4
07/10/2021
24.46
 5,363,800 24.71 24.96 24.46 172,100 29,200 7.1
06/10/2021
24.71
 3,397,800 25.06 25.26 24.71 34,900 310,800 -13.7
05/10/2021
25.06
 3,975,000 24.11 25.36 24.36 275,500 432,500 -7.8
04/10/2021
24.11
 5,699,200 25.21 25.21 24.11 52,500 315,000 -12.9
01/10/2021
25.21
 5,291,400 25.96 26.26 25.21 257,403 252,003 0.3
30/09/2021
25.96
 2,725,400 26.26 26.56 25.96 59,700 3,300 3.0
29/09/2021
26.26
 2,921,300 26.86 26.96 26.21 319,100 230,100 4.7
28/09/2021
26.86
 3,837,700 25.81 26.86 25.46 1,101,700 62,000 54.8
27/09/2021
25.81
 4,020,400 27.21 27.41 25.71 60,800 154,100 -4.9
24/09/2021
27.21
 4,528,300 27.51 27.85 27.21 618,300 2,900 34.1
23/09/2021
27.51
 9,071,100 26.51 27.80 26.71 228,600 14,700 11.7
22/09/2021
26.51
 2,666,000 26.41 26.76 26.31 2,000 157,000 -8.2
21/09/2021
26.41
 3,694,200 27.01 27.01 26.16 5,000 22,200 -0.9
20/09/2021
27.01
 5,265,100 26.81 27.41 26.61 700 47,700 -2.5
17/09/2021
26.81
 4,207,700 26.06 27.01 26.16 19,500 150,200 -6.9
16/09/2021
26.06
 2,486,700 26.51 26.61 26.06 5,000 30,500 -1.3
15/09/2021
26.51
 2,916,400 25.71 26.71 25.56 212,600 147,300 3.4
14/09/2021
25.71
 5,436,300 26.61 26.81 25.71 7,700 508,600 -26.3
13/09/2021
26.61
 8,950,400 27.56 27.56 26.36 226,200 975,600 -40.2
10/09/2021
27.56
 2,730,000 27.70 28.10 27.46 17,100 207,200 -10.6
09/09/2021
27.70
 3,565,600 27.56 27.85 27.41 250,500 81,600 9.4
08/09/2021
27.56
 5,890,700 28.10 28.60 27.21 168,000 155,300 0.8
07/09/2021
28.10
 6,231,700 27.75 28.65 27.90 22,400 36,300 -0.8
06/09/2021
27.75
 4,745,700 27.41 27.85 27.26 58,600 132,100 -4.0
01/09/2021
27.41
 5,464,900 27.26 27.70 26.91 98,800 630,500 -28.9
31/08/2021
27.26
 5,199,400 27.70 27.85 27.26 205,400 648,600 -24.6
30/08/2021
27.70
 5,178,500 26.71 27.70 26.46 428,400 116,900 17.2
27/08/2021
26.71
 6,572,600 26.11 26.71 25.41 146,400 305,700 -8.3
26/08/2021
26.11
 6,115,000 27.06 27.21 25.86 430,900 920,900 -26.2
25/08/2021
27.06
 4,689,400 26.56 27.11 26.11 303,600 20,700 15.0
24/08/2021
26.56
 10,587,900 28.50 28.70 26.56 352,300 351,200 -0.0
23/08/2021
28.50
 7,475,000 28.45 29.05 28.05 112,900 533,400 -24.0
20/08/2021
28.45
 13,393,800 28.15 28.95 27.51 40,000 911,600 -49.5
19/08/2021
28.15
 4,220,800 27.90 28.35 27.46 74,200 187,700 -6.4
18/08/2021
27.90
 6,800,600 27.46 28.40 27.11 82,200 232,600 -8.4
17/08/2021
27.46
 5,507,200 27.80 27.85 27.21 374,800 219,100 8.7
16/08/2021
27.80
 7,501,600 26.41 28.00 26.96 106,000 117,800 -0.6
13/08/2021
26.41
 9,592,400 25.36 26.41 25.41 96,100 266,700 -4.4
12/08/2021
25.36
 5,679,300 25.46 25.96 25.16 30,100 40,900 -0.5
11/08/2021
25.46
 5,888,400 25.81 26.41 25.46 204,500 205,400 -0.0
10/08/2021
25.81
 5,500,400 25.86 26.21 25.56 400,500 203,900 10.2
09/08/2021
25.86
 9,134,000 24.61 26.01 24.41 247,500 48,300 10.1
06/08/2021
24.61
 6,651,300 25.21 25.26 24.61 213,600 162,200 2.6
05/08/2021
25.21
 6,004,800 24.86 25.26 24.51 638,300 11,000 31.5
04/08/2021
24.86
 6,998,100 24.71 25.26 24.63 400,300 199,100 10.0
03/08/2021
24.71
 7,303,600 24.01 24.71 23.71 419,000 53,000 17.6
02/08/2021
24.01
 6,350,500 23.89 24.31 23.59 286,700 124,700 7.8
30/07/2021
23.89
 7,748,500 23.44 24.21 23.46 181,800 53,200 6.1
29/07/2021
23.44
 3,252,700 22.91 23.44 23.06 126,800 4,600 5.7
28/07/2021
22.91
 2,213,000 22.94 23.21 22.71 301,300 154,700 6.8
27/07/2021
22.94
 6,668,300 22.31 23.36 22.29 65,600 39,000 1.2
26/07/2021
22.31
 4,161,400 22.59 22.76 21.96 135,600 21,900 5.1
23/07/2021
22.59
 4,128,800 23.29 23.31 22.59 28,100 104,100 -3.5
22/07/2021
23.29
 3,517,600 23.01 23.61 22.84 33,900 75,200 -1.9
21/07/2021
23.01
 4,122,100 23.71 23.99 22.96 19,300 282,100 -12.3
20/07/2021
23.71
 5,790,900 22.21 23.76 21.91 305,200 32,700 12.5
19/07/2021
22.21
 7,029,600 23.86 23.86 22.21 75,300 715,700 -29.3
16/07/2021
23.86
 4,380,400 24.06 24.31 23.81 369,100 261,300 5.2
15/07/2021
24.06
 4,408,200 23.01 24.06 22.71 207,500 383,100 -7.9
14/07/2021
23.01
 4,370,100 23.71 24.09 22.46 116,100 297,300 -8.6
13/07/2021
23.71
 5,401,500 22.34 23.71 22.41 545,800 208,600 15.5
12/07/2021
22.34
 8,910,200 24.01 24.01 22.34 562,100 621,400 -2.5
09/07/2021
24.01
 7,301,600 25.26 25.51 23.86 617,200 50,400 28.5

Chính sách bảo mật | Điều khoản sử dụng |