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)
20/11/2020
11.26
 2,608,660 11.21 11.26 11.14 260,250 49,930 5.0
19/11/2020
11.21
 3,367,900 11.16 11.28 11.14 100,500 116,790 -0.4
18/11/2020
11.16
 3,042,970 11.07 11.28 11.07 21,500 357,400 -7.8
17/11/2020
11.07
 2,849,510 10.83 11.12 10.83 154,590 109,000 1.0
16/11/2020
10.83
 3,074,140 11.02 11.19 10.83 37,000 113,760 -1.8
13/11/2020
11.02
 2,964,390 10.88 11.02 10.85 46,570 0 1.1
12/11/2020
10.88
 1,900,890 10.88 10.95 10.78 55,020 35,010 0.5
11/11/2020
10.88
 2,930,600 10.95 11.02 10.80 149,950 95,070 1.3
10/11/2020
10.95
 6,331,880 10.71 11.16 10.73 111,850 1,322,580 -27.8
09/11/2020
10.71
 2,308,210 10.42 10.71 10.44 175,730 3,500 3.8
06/11/2020
10.42
 1,312,400 10.49 10.59 10.37 98,320 66,020 0.7
05/11/2020
10.49
 1,900,850 10.54 10.66 10.47 784,640 55,680 16.0
04/11/2020
10.54
 1,916,680 10.47 10.66 10.42 200,050 41,560 3.5
03/11/2020
10.47
 3,028,360 10.20 10.51 10.25 195,760 319,050 -2.7
02/11/2020
10.20
 855,700 9.96 10.20 9.99 50 52,930 -1.1
30/10/2020
9.96
 1,388,610 9.99 10.08 9.82 59,200 272,640 -4.4
29/10/2020
9.99
 2,275,710 9.91 10.08 9.72 183,640 104,000 1.6
28/10/2020
9.91
 3,346,230 10.35 10.37 9.91 13,550 126,150 -2.4
27/10/2020
10.35
 2,541,080 10.54 10.59 10.35 31,620 100,600 -1.5
26/10/2020
10.54
 2,987,730 10.64 10.88 10.54 231,950 103,500 2.9
23/10/2020
10.64
 2,136,830 10.73 10.78 10.59 301,780 69,210 5.2
22/10/2020
10.73
 3,454,050 10.59 10.73 10.35 40,940 479,600 -9.5
21/10/2020
10.59
 4,719,090 11.07 11.09 10.59 15,200 234,470 -4.9
20/10/2020
11.07
 1,710,120 11.02 11.12 10.83 24,820 85,970 -1.4
19/10/2020
11.02
 4,070,010 10.80 11.28 10.92 113,030 470,110 -8.3
16/10/2020
10.80
 2,646,120 10.76 10.85 10.56 25,880 89,940 -1.4
15/10/2020
10.76
 2,692,260 10.76 10.95 10.66 301,750 402,010 -2.3
14/10/2020
10.76
 2,775,270 10.59 10.83 10.54 247,150 139,510 2.4
13/10/2020
10.59
 1,327,320 10.66 10.66 10.44 27,120 54,180 -0.6
12/10/2020
10.66
 2,700,580 10.85 11.00 10.59 116,160 334,070 -4.9
09/10/2020
10.85
 3,225,430 10.61 10.90 10.66 411,740 257,200 3.5
08/10/2020
10.61
 2,467,840 10.49 10.61 10.42 412,610 37,000 8.2
07/10/2020
10.49
 3,209,830 10.59 10.73 10.47 290,830 79,990 4.7
06/10/2020
10.59
 3,758,740 10.73 10.80 10.49 261,120 197,100 1.4
05/10/2020
10.73
 2,197,570 10.49 10.80 10.59 373,510 598,130 -5.0
02/10/2020
10.49
 4,488,560 10.66 10.78 10.11 4,200 267,380 -5.7
01/10/2020
10.66
 5,563,550 10.11 10.80 10.18 260,840 966,650 -15.4
30/09/2020
10.11
 2,753,770 9.99 10.13 9.94 72,190 354,670 -5.9
29/09/2020
9.99
 3,727,020 9.96 10.25 9.96 53,040 223,605 -3.6
28/09/2020
9.96
 2,950,730 9.72 10.01 9.77 413,380 267,200 3.0
25/09/2020
9.72
 2,270,870 9.96 9.96 9.70 23,300 83,250 -1.2
24/09/2020
9.96
 2,973,870 9.96 9.99 9.77 70,000 7,510 1.3
23/09/2020
9.96
 2,029,360 9.89 10.01 9.89 699,190 56,060 13.3
22/09/2020
9.89
 2,972,730 9.91 9.94 9.79 117,310 11,000 2.2
21/09/2020
9.91
 2,944,900 9.96 10.08 9.91 203,950 168,340 0.8
18/09/2020
9.96
 3,192,360 9.77 9.99 9.72 764,660 84,800 14.0
17/09/2020
9.77
 2,531,730 9.74 9.82 9.65 2,500 102,350 -2.0
16/09/2020
9.74
 2,838,120 9.60 9.74 9.58 733,110 226,010 10.2
15/09/2020
9.60
 5,506,040 9.48 9.82 9.48 462,730 664,070 -4.1
14/09/2020
9.48
 2,752,720 9.53 9.60 9.46 3,570 102,300 -2.0
11/09/2020
9.53
 2,587,790 9.55 9.62 9.46 96,000 50,820 0.9
10/09/2020
9.55
 4,806,310 9.48 9.70 9.43 22,100 388,730 -7.3
09/09/2020
9.48
 3,809,110 9.43 9.55 9.24 60,160 87,360 -0.5
08/09/2020
9.43
 3,111,560 9.22 9.43 9.17 104,200 113,000 -0.2
07/09/2020
9.22
 4,312,720 9.38 9.60 9.22 47,890 261,160 -4.2
04/09/2020
9.38
 6,278,360 9.14 9.53 8.95 353,280 479,650 -2.4
03/09/2020
9.14
 3,563,000 9.05 9.19 9.05 73,040 901,900 -15.7
01/09/2020
9.05
 1,845,750 8.93 9.10 8.88 103,880 603,000 -9.3
31/08/2020
8.93
 3,625,910 9.07 9.22 8.85 117,720 1,358,230 -23.2
28/08/2020
9.07
 5,826,520 9.02 9.26 9.07 1,064,530 2,423,630 -26.0
27/08/2020
9.02
 1,739,420 8.95 9.02 8.90 44,410 671,690 -11.7
26/08/2020
8.95
 3,359,280 8.83 9.07 8.85 34,420 391,800 -6.7
25/08/2020
8.83
 2,309,910 8.85 8.97 8.83 26,200 91,250 -1.2
24/08/2020
8.85
 3,679,900 8.69 9.00 8.76 105,910 888,000 -14.4
21/08/2020
8.69
 2,740,380 8.47 8.73 8.45 149,620 162,870 -0.2
20/08/2020
8.47
 1,528,750 8.57 8.57 8.45 3,400 32,580 -0.5
19/08/2020
8.57
 1,276,800 8.47 8.59 8.45 57,360 22,500 0.6
18/08/2020
8.47
 1,155,580 8.52 8.59 8.42 44,260 59,000 -0.3
17/08/2020
8.52
 1,484,170 8.61 8.61 8.40 7,770 17,520 -0.2
14/08/2020
8.61
 2,412,500 8.76 8.78 8.49 0 75,210 -1.3
13/08/2020
8.76
 3,243,130 8.54 8.83 8.59 567,360 306,430 4.7
12/08/2020
8.54
 1,145,990 8.59 8.66 8.47 0 93,630 -1.7
11/08/2020
8.59
 3,043,010 8.35 8.64 8.35 7,450 58,510 -0.9
10/08/2020
8.35
 2,761,400 8.25 8.47 8.30 2,530 660,880 -11.4
07/08/2020
8.25
 1,424,950 8.30 8.35 8.18 56,320 67,920 -0.2
06/08/2020
8.30
 1,445,140 8.37 8.42 8.23 38,470 50,000 -0.2
05/08/2020
8.37
 1,917,140 8.30 8.47 8.20 12,310 101,300 -1.5
04/08/2020
8.30
 2,533,470 8.25 8.37 8.16 5,830 69,930 -1.1
03/08/2020
8.25
 1,928,640 7.94 8.28 7.89 95,670 78,290 0.3
31/07/2020
7.94
 864,240 7.99 8.04 7.75 20,660 30,260 -0.2
30/07/2020
7.99
 2,314,760 7.96 8.08 7.84 135,370 567,000 -7.1
29/07/2020
7.96
 2,914,560 8.25 8.25 7.70 135,370 567,000 -7.1
28/07/2020
8.25
 2,625,840 7.72 8.25 7.75 399,610 33,430 6.1
27/07/2020
7.72
 3,533,390 8.30 8.30 7.72 170,990 454,070 -4.6
24/07/2020
8.30
 3,541,100 8.83 8.83 8.23 29,910 20,000 0.2
23/07/2020
8.83
 1,125,480 8.90 8.93 8.76 9,600 23,950 -0.3
22/07/2020
8.90
 1,223,120 9.02 9.10 8.83 20,140 23,040 -0.1
21/07/2020
9.02
 2,501,800 9.05 9.19 8.85 7,000 420,000 -7.7
20/07/2020
9.05
 1,847,310 9.29 9.34 9.05 5,000 1,130 0.1
17/07/2020
9.29
 1,658,460 9.24 9.38 9.19 2,140 2,000 0.0
16/07/2020
9.24
 785,130 9.26 9.34 9.19 0 14,560 -0.3
15/07/2020
9.26
 1,659,160 9.38 9.50 9.22 8,000 426,860 -8.1
14/07/2020
9.38
 2,123,340 9.22 9.43 9.10 151,010 113,040 0.7
13/07/2020
9.22
 1,807,570 9.31 9.41 9.10 3,249,000 3,345,500 -1.9
10/07/2020
9.31
 1,964,850 9.29 9.46 9.19 3,495,700 3,481,580 0.3
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
9.29
 1,821,580 9.12 9.36 9.24 12,380 61,820 -1.0
08/07/2020
9.12
 1,700,880 8.96 9.12 8.91 24,720 30,000 -0.1
07/07/2020
8.96
 1,985,400 9.05 9.19 8.96 57,510 68,220 -0.2
06/07/2020
9.05
 1,209,080 8.82 9.10 8.89 25,110 81,810 -1.1
03/07/2020
8.82
 1,274,600 8.84 8.93 8.82 16,620 128,970 -2.1

Chính sách bảo mật | Điều khoản sử dụng |