CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.20
-1
(-3.42%)
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
(2024-08-19) 		1.05 3.87% 215,203,000 990,883 29.0
27.15
29.70
28.20
2 tháng
(2024-07-18) 		2.10 8.05% 354,904,300 1,844,577 51.9
23
29.70
28.20
3 tháng
(2024-06-18) 		0.43 1.55% 480,241,100 2,006,478 55.2
23
29.70
28.20
6 tháng
(2024-03-20) 		0.77 2.83% 965,917,300 4,463,087 127.5
23
30.07
28.20
12 tháng
(2023-09-22) 		6.49 29.90% 1,849,138,000 -2,243,621 -110.8
16.63
30.07
28.20
24 tháng
(2022-09-27) 		11.05 64.44% 3,347,749,700 11,717,086 106.7
10.20
30.07
28.20
36 tháng
(2021-10-04) 		4.09 16.96% 4,556,584,100 -18,439,675 -1,148.2
10.20
32.21
28.20
60 tháng
(2019-10-14) 		17.54 164.53% 6,254,866,200 -43,137,282 -1,598.1
5.17
32.21
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
28.20
 15,529,200 29.20 29.35 28.20 367,700 497,195 0
13/09/2024
29.20
 13,782,200 28.90 29.70 28.90 33,200 116,000 -2.4
12/09/2024
28.85
 5,209,800 29.30 29.30 28.85 181,800 519,000 -9.8
11/09/2024
29
 9,904,300 28.70 29.30 28.35 357,800 24,400 9.6
10/09/2024
28.85
 11,805,100 29.30 29.35 28.35 177,100 194,200 -0.4
09/09/2024
29.15
 7,050,300 29.05 29.45 28.75 78,000 475,900 -11.6
06/09/2024
29.30
 9,328,200 29 29.40 28.65 362,300 310,200 1.5
05/09/2024
29.15
 14,355,500 29.30 29.80 28.80 131,900 1,674,382 -45.3
04/09/2024
29.15
 9,684,700 28.65 29.25 28.65 282,000 1,002,900 -21.0
30/08/2024
29.30
 8,098,600 29.20 29.55 28.95 712,800 5,500 20.7
29/08/2024
29.20
 6,157,200 29.35 29.60 29.05 49,300 0 1.5
28/08/2024
29.45
 14,926,100 29.40 29.80 28.95 436,300 59,232 11.1
27/08/2024
29.20
 9,100,300 29.40 29.75 29 186,700 44,695 4.1
26/08/2024
29.70
 22,833,200 29.10 29.95 28.75 2,317,800 50,100 66.3
23/08/2024
28.75
 21,114,400 28 28.95 27.65 836,600 570,400 7.6
22/08/2024
28
 9,271,100 27.60 28 27.30 2,100 113,300 -3.1
21/08/2024
27.50
 8,750,900 27.40 27.60 27.20 6,800 376,493 -10.1
20/08/2024
27.40
 11,763,300 27.15 27.75 26.95 417,600 4,600 11.3
19/08/2024
27.15
 6,538,600 27.50 27.60 26.95 15,500 53,415 -1.0
16/08/2024
27.20
 18,812,800 25.75 27.20 25.65 913,700 161,600 20.1
15/08/2024
25.50
 4,530,000 25.80 26 25.35 3,200 25,137 -0.6
14/08/2024
25.90
 5,421,900 26.10 26.30 25.55 52,600 413,140 -9.4
13/08/2024
26
 7,242,300 25.90 26.10 25.30 235,900 383,100 -3.9
12/08/2024
25.90
 4,968,500 25.30 25.90 25.30 20,000 60,000 -1.0
09/08/2024
25.45
 8,512,400 24.75 25.55 24.55 344,800 20,600 8.2
08/08/2024
24.30
 5,062,200 24.25 24.85 24.15 81,100 118,417 -0.9
07/08/2024
24.45
 3,599,100 24.40 24.50 23.90 141,500 190,717 -1.2
06/08/2024
24.30
 6,847,300 23.60 24.35 23.10 433,700 434,955 0.0
05/08/2024
23
 9,279,800 24.20 24.35 23 8,800 407,782 -9.6
02/08/2024
24.55
 7,981,100 24 24.95 23.50 188,500 350,300 -4.0
01/08/2024
24.25
 8,134,300 25.50 25.50 24 84,600 140,100 -1.4
31/07/2024
25.35
 2,891,500 25.70 25.85 25.25 5,025 25,000 -0.5
30/07/2024
25.60
 3,290,800 25.55 25.90 25.35 349,100 10,400 8.7
29/07/2024
25.65
 3,381,900 25.60 25.90 25.50 55,900 900 1.4
26/07/2024
25.40
 2,428,300 25.20 25.45 25.05 18,700 66,225 -1.2
25/07/2024
25.05
 3,554,100 25 25.40 24.80 15,710 25,373 -0.2
24/07/2024
25.55
 7,819,300 25.40 25.90 24.50 586,530 21,100 14.1
23/07/2024
25.55
 6,559,200 26.75 26.75 25.50 65,000 972,337 -23.6
22/07/2024
26.50
 9,679,100 26.10 26.80 26.10 313,100 65,700 6.5
19/07/2024
26
 4,543,300 26.10 26.50 25.80 354,200 106,000 6.5
18/07/2024
26.10
 5,162,100 26.10 26.20 25.70 604,000 23,088 15.0
17/07/2024
25.90
 6,925,400 26.70 26.75 25.30 182,900 56,900 3.3
16/07/2024
26.50
 3,766,500 26.55 26.90 26.50 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
26.50
 3,350,900 26.90 26.90 26.30 3,300 200 0.1
12/07/2024
27.28
 4,511,300 27.72 27.82 26.98 21,950 142,200 -3.4
11/07/2024
27.67
 7,066,300 27.43 27.77 27.33 0 0 0
10/07/2024
27.28
 4,187,800 27.67 27.67 27.18 636,899 224,600 11.5
09/07/2024
27.47
 7,553,300 26.89 27.57 26.79 551,400 69,500 13.5
08/07/2024
26.84
 3,177,000 26.98 27.18 26.79 4,000 53,100 -1.4
05/07/2024
26.79
 2,909,200 26.98 27.13 26.69 39,200 2,500 1.0
04/07/2024
26.98
 4,080,100 26.79 27.08 26.64 5,400 57,700 -1.4
03/07/2024
26.79
 4,121,600 26.74 26.89 26.64 6,000 324,700 -8.7
02/07/2024
26.59
 3,348,500 26.44 26.69 26.35 4,800 28,300 -0.6
01/07/2024
26.10
 4,325,400 25.90 26.25 25.61 216,800 18,500 5.2
28/06/2024
25.71
 5,959,600 26.15 26.49 25.56 5,700 323,528 -8.4
27/06/2024
26.15
 3,053,200 26.35 26.35 25.90 4,823 8,100 -0.1
26/06/2024
26.15
 4,955,400 26.35 26.49 25.71 221,450 74,815 3.9
25/06/2024
26.35
 6,287,500 26.35 26.49 26.00 713,700 49,400 17.8
24/06/2024
26.05
 16,525,300 27.67 27.72 26.05 649,400 822,429 -4.9
21/06/2024
27.62
 5,746,600 27.72 27.87 27.47 713,600 21,335 19.6
20/06/2024
27.57
 6,581,800 28.06 28.06 27.47 70,600 353,300 -8.0
19/06/2024
27.82
 7,354,200 27.96 28.26 27.52 40,300 326,950 -8.2
18/06/2024
27.77
 9,549,900 28.06 28.21 27.77 6,524 896,988 -25.4
17/06/2024
27.92
 18,129,600 28.16 28.36 27.67 79,400 2,908,100 -80.8
14/06/2024
28.36
 14,972,300 29.24 30.07 28.36 113,800 174,676 -1.9
13/06/2024
29.00
 4,975,700 29.63 29.63 29.00 0 0 0
12/06/2024
29.34
 8,467,000 28.85 29.34 28.85 33,400 235,000 -6.0
11/06/2024
28.85
 8,705,600 28.60 28.90 28.26 22,700 6,484 0.5
10/06/2024
28.46
 4,766,300 28.26 28.90 28.26 37,700 7,300 0.9
07/06/2024
28.16
 5,067,800 28.36 28.60 28.16 0 220,000 -6.3
06/06/2024
28.26
 7,297,500 28.80 28.90 28.21 86,900 41,300 1.3
05/06/2024
28.70
 8,004,400 29.00 29.09 28.65 49,600 56,900 -0.2
04/06/2024
28.80
 8,144,900 29.14 29.29 28.75 3,500 33,700 -0.9
03/06/2024
28.95
 7,111,600 28.65 29.29 28.65 153,700 22,900 3.9
31/05/2024
28.31
 2,788,900 28.55 28.65 28.16 184,870 37,800 4.3
30/05/2024
28.41
 9,606,800 28.26 28.55 27.87 270,200 78,820 5.5
29/05/2024
28.75
 4,808,600 29.19 29.34 28.65 100 258,875 -7.7
28/05/2024
29.19
 7,391,600 28.65 29.24 28.50 101,400 390,900 -8.6
27/05/2024
28.50
 6,354,100 28.55 28.70 28.06 70,300 956,200 -25.7
24/05/2024
28.55
 16,383,100 29.73 30.07 28.06 706,300 281,200 12.4
23/05/2024
30.07
 6,492,800 29.93 30.07 29.24 217,410 63,900 4.6
22/05/2024
29.93
 17,061,800 29.44 30.66 29.44 1,899,576 316,500 48.7
21/05/2024
29.14
 6,831,000 28.80 29.14 28.50 41,600 18,025 0.7
20/05/2024
28.90
 8,583,200 29.29 29.34 28.85 48,200 460,000 -12.2
17/05/2024
28.95
 7,595,300 28.75 29.29 28.55 138,900 429,200 -8.5
16/05/2024
28.75
 7,158,100 28.80 29.29 28.60 1,022,035 411,200 17.9
15/05/2024
28.46
 10,773,600 28.01 29.34 27.87 557,200 401,710 4.5
14/05/2024
27.96
 4,578,900 27.96 28.36 27.77 526,000 111,240 11.8
13/05/2024
27.77
 6,603,300 28.26 28.36 27.52 4,300 481,745 -13.7
10/05/2024
27.96
 5,863,100 27.77 28.16 27.33 237,100 2,000 6.6
09/05/2024
27.77
 9,689,300 27.87 28.16 27.52 31,500 601,165 -16.2
08/05/2024
27.62
 7,405,000 26.98 27.87 26.93 343,900 262,500 2.2
07/05/2024
27.33
 4,929,800 27.38 27.47 27.08 239,000 42,100 5.5
06/05/2024
27.13
 11,116,800 26.30 27.67 26.10 902,200 266,950 17.7
03/05/2024
25.95
 3,872,300 26.39 26.49 25.86 344,430 522,600 -4.7
02/05/2024
25.86
 4,281,200 26.54 26.59 25.71 32,320 1,441,242 -37.3
26/04/2024
26.54
 6,447,600 26.30 26.59 26.10 1,035,000 441,200 16.1
25/04/2024
26.79
 3,330,900 27.03 27.03 26.49 58,300 652,000 -16.2
24/04/2024
27.13
 6,962,100 26.30 27.13 26.10 106,500 513,700 -11.1
23/04/2024
25.86
 7,314,700 26.05 26.39 25.27 260,600 150,800 2.8

Chính sách bảo mật | Điều khoản sử dụng |