CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

29.45
-0.05
(-0.17%)
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
(2024-04-22) 		3 11.32% 114,679,900 -25,767 -0.1
26.35
29.60
29.60
2 tháng
(2024-03-21) 		1.25 4.42% 297,598,600 5,503,333 156.5
24.85
30.05
29.60
3 tháng
(2024-02-20) 		2.70 10.07% 532,360,400 1,849,559 56.4
24.85
30.05
29.60
6 tháng
(2023-11-22) 		8.45 40.15% 950,838,100 5,370,525 115.9
19.87
30.05
29.60
12 tháng
(2023-05-26) 		11.49 63.83% 1,727,481,000 -15,607,375 -510.6
16.95
30.05
29.60
24 tháng
(2022-05-31) 		13.47 84.07% 3,227,248,900 5,178,571 -108.3
10.39
30.05
29.60
36 tháng
(2021-06-07) 		9.20 45.33% 4,388,139,400 -17,134,929 -1,125.2
10.39
32.83
29.60
60 tháng
(2019-06-17) 		18.94 179.26% 5,666,990,980 -46,642,816 -1,668.8
5.27
32.83
29.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
29.45
-0.05
 8,583,200 29.85 29.90 29.40 48,200 460,000 -12.2
#2 17/05/2024
29.50
0.20
 7,595,300 29.30 29.85 29.10 138,900 429,200 -8.5
#3 16/05/2024
29.30
0.30
 7,158,100 29.35 29.85 29.15 1,022,035 411,200 17.9
#4 15/05/2024
29
0.50
 10,773,600 28.55 29.90 28.40 557,200 401,710 4.5
#5 14/05/2024
28.50
0.20
 4,578,900 28.50 28.90 28.30 526,000 111,240 11.8
#6 13/05/2024
28.30
-0.20
 6,603,300 28.80 28.90 28.05 4,300 481,745 -13.7
#7 10/05/2024
28.50
0.20
 5,863,100 28.30 28.70 27.85 237,100 2,000 6.6
#8 09/05/2024
28.30
0.15
 9,689,300 28.40 28.70 28.05 31,500 601,165 -16.2
#9 08/05/2024
28.15
0.30
 7,405,000 27.50 28.40 27.45 343,900 262,500 2.2
#10 07/05/2024
27.85
0.20
 4,929,800 27.90 28 27.60 239,000 42,100 5.5
#11 06/05/2024
27.65
1.20
 11,116,800 26.80 28.20 26.60 902,200 266,950 17.7
#12 03/05/2024
26.45
0.10
 3,872,300 26.90 27 26.35 344,430 522,600 -4.7
#13 02/05/2024
26.35
-0.70
 4,281,200 27.05 27.10 26.20 32,320 1,441,242 -37.3
#14 26/04/2024
27.05
-0.25
 6,447,600 26.80 27.10 26.60 1,035,000 441,200 16.1
#15 25/04/2024
27.30
-0.35
 3,330,900 27.55 27.55 27 58,300 652,000 -16.2
#16 24/04/2024
27.65
1.30
 6,962,100 26.80 27.65 26.60 106,500 513,700 -11.1
#17 23/04/2024
26.35
-0.15
 7,314,700 26.55 26.90 25.75 260,600 150,800 2.8
#18 22/04/2024
26.50
1.65
 6,757,900 25.70 26.55 25.40 879,000 12,700 22.5
#19 19/04/2024
24.85
-1.25
 11,996,800 25.60 26.20 24.80 1,396,000 195,700 30.2
#20 17/04/2024
26.10
-1.25
 5,981,000 27.60 27.60 26.10 180,800 916,900 -19.9
#21 16/04/2024
27.35
-0.10
 10,412,300 27.40 27.50 26.10 472,700 452,200 0.3
#22 15/04/2024
27.45
-2.05
 11,798,400 29.30 29.55 27.45 828,700 259,300 16.2
#23 12/04/2024
29.50
0.70
 8,264,100 28.95 29.50 28.70 1,016,800 89,500 26.9
#24 11/04/2024
28.80
0.30
 5,209,700 28.20 28.85 28.20 613,200 67,000 15.6
#25 10/04/2024
28.50
-0.35
 4,220,700 28.85 28.90 28.50 1,006,600 545,500 13.2
#26 09/04/2024
28.85
0.80
 8,110,200 28.15 29 28.05 857,500 12,600 24.1
#27 08/04/2024
28.05
-0.15
 5,607,500 28.20 28.50 28 374,700 31,200 9.7
#28 05/04/2024
28.20
-1.10
 10,629,700 29 29.35 28.20 68,100 1,547,900 -42.9
#29 04/04/2024
29.30
0.05
 8,164,100 29.20 29.65 28.90 376,300 30,400 10.2
#30 03/04/2024
29.25
-0.65
 8,325,000 29.95 30.20 29.20 1,032,600 941,900 2.6
#31 02/04/2024
29.90
0.15
 6,649,500 29.60 29.90 29 523,500 110,500 12.2
#32 01/04/2024
29.75
0.25
 9,565,600 29.50 30 29 137,600 71,500 2.0
#33 29/03/2024
29.50
-0.55
 7,324,900 30 30.05 29.50 518,500 169,400 10.4
#34 28/03/2024
30.05
1.05
 17,332,400 29.50 30.05 29.40 1,313,000 252,500 31.5
#35 27/03/2024
29
0.70
 7,475,100 28.60 29 28.30 15,700 3,700 0.3
#36 26/03/2024
28.30
0.20
 6,666,300 27.90 28.60 27.70 1,050,300 70,800 27.8
#37 25/03/2024
28.10
-0.50
 8,075,800 28.60 28.85 28 111,900 154,900 -1.2
#38 22/03/2024
28.60
0.35
 11,751,800 28.25 28.95 28.30 73,600 380,900 -8.8
#39 21/03/2024
28.25
0.30
 9,357,800 27.95 28.70 28.15 170,200 304,900 -3.8
#40 20/03/2024
27.95
0.55
 6,133,000 27.40 27.95 27.15 20,200 619,000 -16.5
#41 19/03/2024
27.40
0.30
 3,954,300 27.10 27.55 27.05 126,700 60,100 1.8
#42 18/03/2024
27.10
-1.20
 16,182,800 28.30 28.45 26.50 419,800 1,095,000 -19.0
#43 15/03/2024
28.30
-0.35
 10,762,900 28.65 28.65 28 154,200 1,667,000 -42.8
#44 14/03/2024
28.65
-0.40
 12,695,400 29.05 29.35 28.40 38,000 499,900 -13.3
#45 13/03/2024
29.05
1
 10,741,500 28.05 29.10 27.90 600,000 153,200 12.8
#46 12/03/2024
28.05
0.25
 7,014,600 27.80 28.15 27.50 1,383,800 406,000 27.3
#47 11/03/2024
27.80
-0.50
 8,417,300 28.30 28.35 27.50 567,900 113,100 12.8
#48 08/03/2024
28.30
-0.70
 11,267,900 29 29.35 28.30 744,100 859,665 -3.2
#49 07/03/2024
29
0.45
 10,505,500 28.55 29.20 28.40 1,187,000 733,177 13.1
#50 06/03/2024
28.55
-0.45
 7,538,100 29 29.10 28.25 982,200 845,500 4.0
#51 05/03/2024
29
0.50
 9,807,300 28.50 29.10 28.15 117,300 121,180 -0.1
#52 04/03/2024
28.50
0.20
 8,874,800 28.30 28.95 28.30 303,500 322,305 -0.6
#53 01/03/2024
28.30
0.35
 9,258,800 27.95 29 28.10 461,300 646,045 -5.4
#54 29/02/2024
27.95
-0.55
 16,328,000 28.50 28.85 27.85 50,681 3,511,190 -97.9
#55 28/02/2024
28.50
0.20
 12,622,000 28.30 28.80 27.85 238,983 422,400 -5.3
#56 27/02/2024
28.30
0
 8,406,300 28.30 28.85 28.20 111,700 149,715 -1.1
#57 26/02/2024
28.30
1.85
 31,976,200 26.45 28.30 26.60 5,139,700 295,715 134.1
#58 23/02/2024
26.45
-0.10
 13,398,000 26.55 27.15 26.30 1,088,200 1,402,000 -8.2
#59 22/02/2024
26.55
-0.30
 4,806,600 26.85 26.85 26.55 182,100 1,044,430 -23.0
#60 21/02/2024
26.85
0.05
 6,725,800 26.80 26.90 26.50 53,800 1,063,900 -27.0
#61 20/02/2024
26.80
0
 7,344,700 26.80 27.20 26.70 125,900 1,720,316 -42.9
#62 19/02/2024
26.80
-0.15
 10,741,000 26.95 27 26.50 15,130 442,539 -11.4
#63 16/02/2024
26.95
-0.05
 6,881,100 27 27.30 26.85 41,232 1,260,100 -32.9
#64 15/02/2024
27
-0.30
 6,290,700 27.30 27.50 26.85 29,000 326,200 -8.1
#65 07/02/2024
27.30
0
 4,695,000 27.30 27.65 27.25 129,200 258,625 -3.6
#66 06/02/2024
27.30
0.35
 5,538,400 26.95 27.80 27 1,221,200 53,832 32.1
#67 05/02/2024
26.95
0.15
 5,626,000 26.80 27.10 26.40 135,800 165,000 -0.8
#68 02/02/2024
26.80
0.10
 5,012,600 26.70 27.15 26.65 38,800 251,200 -5.7
#69 01/02/2024
26.70
0.20
 3,361,400 26.50 27 26.45 228,000 27,400 5.4
#70 31/01/2024
26.50
-0.45
 10,405,600 26.95 27.60 26.50 1,231,400 491,700 20.1
#71 30/01/2024
26.95
0.50
 4,980,600 26.45 27.05 26.35 402,100 13,500 10.4
#72 29/01/2024
26.45
-0.40
 6,310,900 26.85 27.15 26.30 64,200 911,200 -22.5
#73 26/01/2024
26.85
0.55
 8,663,300 26.30 27.40 26.30 2,074,600 95,100 53.1
#74 25/01/2024
26.30
0.10
 5,422,000 26.20 26.70 26.10 1,012,300 137,300 23.1
#75 24/01/2024
26.20
1.10
 19,150,300 25.10 26.80 25.10 704,400 359,800 9.2
#76 23/01/2024
25.10
0.25
 9,885,300 24.85 25.15 24.70 3,339,800 647,000 67.3
#77 22/01/2024
24.85
0.45
 5,569,700 24.40 24.85 24.10 1,022,900 54,700 23.6
#78 19/01/2024
24.40
-0.20
 4,683,100 24.60 24.85 24.40 31,600 116,300 -2.1
#79 18/01/2024
24.60
-0.25
 3,962,100 24.85 25 24.60 177,400 181,600 -0.1
#80 17/01/2024
24.85
0.15
 9,167,400 24.70 25.40 24.50 1,132,100 144,800 24.7
#81 16/01/2024
24.70
0.45
 4,261,900 24.25 24.70 24 393,700 10,500 9.3
#82 15/01/2024
24.25
-0.30
 2,120,900 24.55 24.85 24.25 143,400 100 3.5
#83 12/01/2024
24.55
0.20
 8,532,300 24.35 24.70 23.75 753,700 101,900 16.0
#84 11/01/2024
24.35
0.20
 4,012,200 24.15 24.65 24.15 288,800 4,700 6.9
#85 10/01/2024
24.15
-0.20
 4,238,600 24.35 24.45 24.05 561,700 232,400 8.0
#86 09/01/2024
24.35
-0.25
 5,652,700 24.60 24.70 24.25 206,200 3,000 5.0
#87 08/01/2024
24.60
0
 3,772,600 24.60 24.85 24.55 348,900 32,100 7.8
#88 05/01/2024
24.60
-0.10
 8,871,600 24.70 24.80 24.25 587,000 220,500 9.0
#89 04/01/2024
24.70
-0.10
 10,109,300 24.80 25.10 24.70 1,963,800 1,434,200 13.2
#90 03/01/2024
24.80
0.10
 6,658,300 24.70 24.90 24.55 1,004,300 586,200 10.4
#91 02/01/2024
24.70
0.94
 17,256,500 23.76 25.40 24.65 511,300 1,996,500 -37.3
#92 29/12/2023
23.76
0.14
 13,834,000 23.62 23.83 23.51 650,200 646,600 0.1
#93 28/12/2023
23.62
0.42
 9,417,500 23.20 23.62 23.27 2,362,600 811,000 52.4
#94 27/12/2023
23.20
0.45
 14,380,100 22.75 23.62 22.82 2,393,500 727,700 55.7
#95 26/12/2023
22.75
-0.03
 8,978,600 22.79 22.96 22.72 1,032,800 1,146,400 -3.7
#96 25/12/2023
22.79
0.28
 6,884,000 22.51 22.92 22.40 1,034,200 713,400 10.6
#97 22/12/2023
22.51
-0.21
 6,221,700 22.72 22.99 22.44 34,200 264,800 -7.6
#98 21/12/2023
22.72
0.03
 7,524,800 22.68 22.99 22.47 253,000 1,049,200 -26.2
#99 20/12/2023
22.68
0.80
 13,419,100 21.88 22.99 21.92 417,700 2,088,600 -53.8
#100 19/12/2023
21.88
0.35
 6,422,900 21.53 21.88 21.40 218,500 2,057,200 -57.2

Chính sách bảo mật | Điều khoản sử dụng |