CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.70
-0.35
(-1.25%)
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
(2024-10-23) 		-1.20 -4.15% 164,122,300 -2,145,608 -59.2
26.40
29.45
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 391,314,200 -749,008 -14.8
26.40
31.20
27.70
3 tháng
(2024-08-26) 		-2 -6.73% 610,584,400 3,946,792 126.3
26.40
31.20
27.70
6 tháng
(2024-05-27) 		-0.80 -2.82% 1,059,653,500 1,299,071 46.6
23
31.20
27.70
12 tháng
(2023-11-28) 		7.80 39.17% 2,039,121,600 8,095,463 206.6
19.90
31.20
27.70
24 tháng
(2022-12-05) 		12.21 78.78% 3,473,831,700 14,889,140 216.6
13.08
31.20
27.70
36 tháng
(2021-12-08) 		-1.43 -4.92% 4,764,029,200 2,489,109 -234.3
10.20
31.20
27.70
60 tháng
(2019-12-19) 		17.82 180.22% 6,658,022,380 -42,178,168 -1,551.7
5.17
32.21
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
13.42
 6,306,900 13.69 14.28 12.96 164,700 1,430,000 -35.1
05/02/2021
13.69
 3,772,600 13.35 13.84 13.35 179,000 577,800 -11.0
04/02/2021
13.35
 4,825,500 13.35 13.66 13.10 9,200 878,900 -23.8
03/02/2021
13.35
 6,337,600 12.52 13.37 12.64 108,300 1,868,500 -47.3
02/02/2021
12.52
 3,925,700 12.25 12.64 11.81 345,400 1,266,000 -23.1
01/02/2021
12.25
 4,151,100 13.15 13.32 12.25 188,400 702,100 -13.0
29/01/2021
13.15
 5,712,400 12.64 13.49 11.83 502,200 404,400 2.6
28/01/2021
12.64
 5,330,700 13.57 13.57 12.64 360,800 21,500 8.9
27/01/2021
13.57
 5,646,700 14.57 14.57 13.57 845,200 249,600 16.9
26/01/2021
14.57
 4,556,400 15.35 15.35 14.42 1,011,000 597,200 12.7
25/01/2021
15.35
 6,842,800 15.06 15.52 14.06 1,079,200 553,200 16.2
22/01/2021
15.06
 4,443,800 15.40 15.45 14.96 1,028,500 575,600 14.2
21/01/2021
15.40
 6,858,300 15.16 15.50 14.76 998,800 392,700 18.8
20/01/2021
15.16
 6,962,300 15.16 15.45 14.10 880,600 263,100 18.2
19/01/2021
15.16
 7,708,500 16.28 16.28 15.16 868,900 191,400 21.7
18/01/2021
16.28
 7,054,600 16.70 16.74 16.26 909,100 1,945,200 -34.7
15/01/2021
16.70
 7,380,300 16.45 16.87 16.50 685,900 19,600 22.7
14/01/2021
16.45
 11,090,000 15.57 16.65 15.40 861,700 542,400 10.4
13/01/2021
15.57
 4,458,300 15.79 15.79 15.52 765,700 655,500 3.5
12/01/2021
15.79
 6,863,400 15.60 15.89 15.25 856,300 409,300 12.1
11/01/2021
15.60
 6,534,600 15.94 16.06 15.50 197,800 344,700 -4.6
08/01/2021
15.94
 5,783,900 15.79 16.23 15.64 408,100 280,800 4.4
07/01/2021
15.79
 4,028,700 15.45 15.79 15.40 148,900 28,100 3.8
06/01/2021
15.45
 4,942,500 15.45 15.96 15.40 130,700 334,900 -6.6
05/01/2021
15.45
 4,315,200 15.64 15.69 15.40 238,600 170,300 2.2
04/01/2021
15.64
 4,219,300 15.35 16.08 15.55 31,000 383,800 -11.3
31/12/2020
15.35
 3,866,510 15.03 15.57 14.91 142,270 25,270 3.6
30/12/2020
15.03
 4,046,180 15.33 15.38 14.91 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
15.33
 4,302,410 15.38 15.64 14.91 213,530 687,600 -14.8
28/12/2020
15.38
 5,752,960 14.92 15.54 14.89 205,840 95,120 3.6
25/12/2020
14.92
 6,229,220 13.96 14.92 13.88 487,430 38,660 13.6
24/12/2020
13.96
 5,680,020 14.15 14.29 13.19 73,980 825,440 -21.3
23/12/2020
14.15
 5,581,520 14.75 14.75 13.96 15,770 626,400 -18.3
22/12/2020
14.75
 5,367,590 14.80 14.99 14.46 82,410 24,960 1.8
21/12/2020
14.80
 6,305,600 14.05 14.89 14.17 57,530 121,540 -1.9
18/12/2020
14.05
 4,620,300 13.26 14.10 13.28 214,010 10,500 5.7
17/12/2020
13.26
 6,134,820 13.55 13.57 13.14 89,840 1,012,940 -25.7
16/12/2020
13.55
 5,084,250 13.74 13.86 13.50 19,670 338,710 -9.1
15/12/2020
13.74
 4,877,910 13.84 14.03 13.57 35,800 166,980 -3.7
14/12/2020
13.84
 5,404,280 13.21 14.05 13.23 303,460 16,350 8.1
11/12/2020
13.21
 5,954,580 12.92 13.21 12.66 174,570 15,770 4.3
10/12/2020
12.92
 3,655,170 13.14 13.28 12.90 57,130 258,000 -5.4
09/12/2020
13.14
 4,512,980 12.75 13.43 12.95 27,120 42,940 -0.4
08/12/2020
12.75
 22,155,480 11.93 12.75 12.01 440,160 201,470 6.1
07/12/2020
11.93
 2,509,980 11.81 11.96 11.81 68,490 208,370 -3.5
04/12/2020
11.81
 2,546,830 11.98 12.03 11.79 32,220 56,820 -0.6
03/12/2020
11.98
 2,744,120 11.89 12.13 11.93 4,800 15,560 -0.3
02/12/2020
11.89
 4,560,920 11.81 12.15 11.81 83,380 268,580 -4.6
01/12/2020
11.81
 3,009,100 11.65 11.81 11.43 108,750 65,160 1.1
30/11/2020
11.65
 2,068,090 11.84 11.89 11.65 76,820 180,730 -2.5
27/11/2020
11.84
 2,045,670 11.65 11.89 11.67 28,470 38,450 -0.2
26/11/2020
11.65
 2,555,050 11.69 11.69 11.48 62,680 40,000 0.6
25/11/2020
11.69
 2,707,210 11.79 11.91 11.65 124,960 135,204 -0.3
24/11/2020
11.79
 4,809,780 11.67 11.91 11.50 82,840 162,730 -2.0
23/11/2020
11.67
 6,742,180 11.26 11.69 11.12 335,340 1,060,500 -17.3

Chính sách bảo mật | Điều khoản sử dụng |