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)
08/07/2021
25.26
 5,002,900 25.46 26.21 25.01 32,800 431,800 -19.8
07/07/2021
25.46
 9,225,300 24.66 25.56 23.46 1,299,100 814,900 23.6
06/07/2021
24.66
 7,773,500 26.51 27.36 24.66 527,600 925,800 -20.8
05/07/2021
26.51
 6,878,100 27.21 27.21 25.91 171,300 40,300 5.5
02/07/2021
27.21
 6,290,500 26.96 28.20 26.71 32,700 152,100 -6.5
01/07/2021
26.96
 6,160,100 25.51 27.06 25.81 12,300 436,100 -22.4
30/06/2021
25.51
 5,641,900 25.16 25.71 25.01 18,900 194,500 -8.9
29/06/2021
25.16
 5,117,700 24.46 25.46 24.34 145,200 201,900 -2.8
28/06/2021
24.46
 5,021,600 24.14 24.91 24.21 18,200 431,100 -20.3
25/06/2021
24.14
 9,536,200 22.56 24.14 22.51 319,400 120,300 9.5
24/06/2021
22.56
 4,643,100 23.01 23.21 22.31 12,000 210,300 -9.0
23/06/2021
23.01
 6,169,000 22.21 23.44 22.29 249,900 94,500 7.3
22/06/2021
22.21
 5,287,900 21.86 22.41 21.76 415,000 50,000 16.2
21/06/2021
21.86
 4,387,400 22.26 22.66 21.71 40,000 204,600 -7.3
18/06/2021
22.26
 4,315,200 22.19 22.61 22.01 305,500 88,000 9.7
17/06/2021
22.19
 6,766,000 22.21 22.36 21.51 36,300 45,500 -0.4
16/06/2021
22.21
 7,315,500 22.41 22.71 21.51 80,100 83,700 -0.1
15/06/2021
22.41
 10,698,000 21.04 22.51 21.27 604,800 407,800 8.8
14/06/2021
21.04
 12,185,100 19.67 21.04 19.52 203,000 162,200 1.9
11/06/2021
19.67
 5,495,900 19.04 19.97 18.72 201,000 9,700 7.5
10/06/2021
19.04
 5,372,400 19.07 19.44 18.62 882,000 276,300 23.2
09/06/2021
19.07
 7,854,100 18.54 19.72 18.12 819,100 402,300 15.8
08/06/2021
18.54
 6,712,000 19.92 20.02 18.54 86,900 12,000 2.9
07/06/2021
19.92
 7,495,100 20.87 20.87 19.42 771,600 461,900 12.1
04/06/2021
20.87
 5,709,000 20.97 21.27 20.62 405,700 20,100 16.2
03/06/2021
20.97
 7,572,400 19.87 21.22 19.97 18,200 22,200 -0.2
02/06/2021
19.87
 6,737,700 19.17 19.87 18.87 124,900 583,000 -17.7
01/06/2021
19.17
 4,437,200 19.59 19.84 18.97 149,300 5,700 5.7
31/05/2021
19.59
 8,196,700 18.69 19.69 18.82 565,300 2,342,900 -68.5
28/05/2021
18.69
 5,390,000 18.12 18.69 18.00 411,600 83,700 12.1
27/05/2021
18.12
 4,547,200 18.49 18.69 17.92 108,100 19,400 3.3
26/05/2021
18.49
 4,665,900 18.69 18.84 18.47 72,300 71,100 0.1
25/05/2021
18.69
 5,172,900 18.57 18.82 18.37 22,500 31,400 -0.3
24/05/2021
18.57
 6,102,700 18.07 18.67 17.97 29,800 81,200 -1.8
21/05/2021
18.07
 5,735,400 18.47 18.69 18.07 150,800 56,300 3.5
20/05/2021
18.47
 9,556,300 17.70 18.72 17.67 435,200 37,100 14.8
19/05/2021
17.70
 4,676,900 17.22 17.72 17.17 227,000 120,700 3.8
18/05/2021
17.22
 6,194,700 17.27 17.52 17.05 202,900 238,400 -1.2
17/05/2021
17.27
 5,741,000 17.67 17.87 17.22 6,000 830,000 -28.8
14/05/2021
17.67
 5,305,000 17.50 17.82 17.45 23,300 3,400 0.7
13/05/2021
17.50
 12,670,200 16.87 17.87 16.72 1,233,400 275,900 33.9
12/05/2021
16.87
 4,873,400 16.27 16.87 16.12 314,800 119,600 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
16.27
 4,725,300 16.57 17.05 16.27 11,800 144,900 -4.5
10/05/2021
16.57
 9,117,900 15.52 16.57 15.30 162,900 168,800 0.0
07/05/2021
15.52
 4,905,500 15.55 15.79 15.16 555,100 185,492 11.7
06/05/2021
15.55
 3,746,200 15.60 15.82 15.50 861,100 352,100 16.3
05/05/2021
15.60
 3,372,400 15.30 15.84 15.33 32,100 9,100 0.7
04/05/2021
15.30
 2,966,300 15.01 15.30 14.67 473,200 66,700 12.5
29/04/2021
15.01
 1,931,300 14.86 15.35 14.96 255,200 111,700 4.4
28/04/2021
14.86
 2,007,600 14.67 15.01 14.67 105,100 30,200 2.3
27/04/2021
14.67
 2,300,500 14.72 14.91 14.62 133,900 496,300 -11.0
26/04/2021
14.72
 3,041,100 15.40 15.50 14.72 105,000 552,800 -13.7
23/04/2021
15.40
 5,346,000 14.67 15.40 14.47 1,675,600 213,000 44.9
22/04/2021
14.67
 5,082,400 15.64 15.64 14.67 133,300 530,500 -12.5
20/04/2021
15.64
 3,822,100 16.06 16.28 15.55 349,800 85,500 8.6
19/04/2021
16.06
 3,523,400 15.64 16.08 15.50 227,200 317,800 -2.9
16/04/2021
15.64
 5,583,700 16.13 16.18 15.40 770,600 124,600 20.8
15/04/2021
16.13
 4,032,400 16.57 16.60 16.13 556,300 510,400 1.5
14/04/2021
16.57
 4,883,500 16.23 16.60 16.04 239,100 100,300 4.7
13/04/2021
16.23
 5,897,600 16.92 17.11 16.23 301,400 64,800 8.2
12/04/2021
16.92
 5,273,900 16.48 16.96 16.40 174,400 39,500 4.6
09/04/2021
16.48
 4,755,000 16.16 16.74 16.13 613,200 0 20.7
08/04/2021
16.16
 3,377,300 16.23 16.38 16.08 332,800 21,000 10.4
07/04/2021
16.23
 2,886,800 16.13 16.28 16.04 159,400 165,600 -0.2
06/04/2021
16.13
 4,020,200 16.28 16.43 16.04 180,400 3,700 5.7
05/04/2021
16.28
 5,339,700 15.99 16.38 16.04 209,400 48,500 5.4
02/04/2021
15.99
 4,325,100 15.99 16.38 15.94 110,400 2,300 3.6
01/04/2021
15.99
 5,666,500 15.11 16.08 15.11 170,400 21,600 4.8
31/03/2021
15.11
 2,176,500 15.20 15.38 15.06 169,400 104,100 2.0
30/03/2021
15.20
 2,398,400 14.89 15.20 14.89 64,500 122,400 -1.8
29/03/2021
14.89
 2,145,800 14.47 14.94 14.64 215,700 476,500 -7.9
26/03/2021
14.47
 3,496,200 14.67 14.91 14.25 487,900 31,300 13.7
25/03/2021
14.67
 3,503,400 14.67 14.96 14.57 71,600 514,900 -13.4
24/03/2021
14.67
 4,392,700 15.38 15.38 14.67 52,100 547,600 -15.2
23/03/2021
15.38
 3,666,700 15.67 15.72 15.33 13,000 129,400 -3.7
22/03/2021
15.67
 2,431,300 15.99 16.04 15.67 2,600 73,500 -2.3
19/03/2021
15.99
 4,259,200 15.77 16.08 15.69 379,800 680,000 -9.8
18/03/2021
15.77
 2,933,800 15.55 15.89 15.60 355,700 86,000 8.7
17/03/2021
15.55
 2,648,600 15.38 15.60 15.33 112,100 120,000 -0.2
16/03/2021
15.38
 3,887,700 15.67 15.72 15.30 10,100 221,900 -6.7
15/03/2021
15.67
 2,969,800 15.89 15.94 15.64 10,500 59,200 -1.6
12/03/2021
15.89
 3,162,400 15.94 16.04 15.74 193,500 101,200 3.0
11/03/2021
15.94
 6,795,200 15.67 16.23 15.84 90,000 336,800 -8.1
10/03/2021
15.67
 6,258,900 15.25 15.72 15.11 88,300 202,400 -3.7
09/03/2021
15.25
 3,202,000 15.45 15.45 15.03 6,600 91,200 -2.6
08/03/2021
15.45
 5,808,400 15.16 15.84 15.25 31,600 129,100 -3.1
05/03/2021
15.16
 4,498,200 14.81 15.16 14.45 19,700 980,200 -28.6
04/03/2021
14.81
 5,839,500 15.23 15.52 14.76 47,200 28,100 0.6
03/03/2021
15.23
 4,510,400 15.16 15.28 15.08 2,600 12,100 -0.3
02/03/2021
15.16
 5,474,800 15.13 15.38 15.06 71,300 168,500 -3.0
01/03/2021
15.13
 6,413,700 14.25 15.13 14.37 241,600 171,200 2.3
26/02/2021
14.25
 3,691,700 14.32 14.32 14.06 103,600 24,600 2.3
25/02/2021
14.32
 3,002,800 14.28 14.54 14.18 48,300 151,200 -3.0
24/02/2021
14.28
 4,932,200 14.47 14.86 14.18 2,800 680,200 -19.9
23/02/2021
14.47
 4,247,700 14.32 14.64 14.18 100 92,700 -2.7
22/02/2021
14.32
 4,770,900 14.20 14.54 14.18 269,000 613,000 -10.1
19/02/2021
14.20
 4,184,700 14.28 14.47 13.98 85,700 101,000 -0.4
18/02/2021
14.28
 4,485,600 14.37 14.57 14.18 331,600 153,900 5.2
17/02/2021
14.37
 4,131,600 13.79 14.42 13.88 174,900 45,600 3.8
09/02/2021
13.79
 4,863,300 13.42 13.81 13.15 645,900 18,000 17.3

Chính sách bảo mật | Điều khoản sử dụng |