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)
02/07/2020
8.84
 1,047,190 8.84 8.93 8.77 0 94,080 -1.8
01/07/2020
8.84
 1,165,560 8.52 8.89 8.54 25,440 22,000 0.1
30/06/2020
8.52
 1,523,160 8.52 8.75 8.35 14,760 457,550 -8.6
29/06/2020
8.52
 2,580,940 8.89 8.89 8.35 122,360 135,070 -0.2
26/06/2020
8.89
 2,478,030 9.07 9.24 8.79 14,760 457,550 -8.6
25/06/2020
9.07
 1,699,180 9.14 9.17 8.96 3,610 27,250 -0.5
24/06/2020
9.14
 2,609,100 9.47 9.51 9.05 50,810 132,860 -1.6
23/06/2020
9.47
 5,211,610 9.00 9.63 9.05 201,610 77,270 2.5
22/06/2020
9.00
 1,844,190 9.00 9.07 8.89 51,180 85,270 -0.7
19/06/2020
9.00
 2,400,720 8.61 9.03 8.61 91,840 16,000 1.4
18/06/2020
8.61
 1,217,300 8.70 8.70 8.49 56,300 200,000 -2.7
17/06/2020
8.70
 1,528,300 8.70 8.82 8.52 66,260 356,990 -5.4
16/06/2020
8.70
 2,267,080 8.33 8.75 8.47 190,970 600,730 -7.6
15/06/2020
8.33
 4,474,570 8.93 9.00 8.33 76,770 198,790 -2.3
12/06/2020
8.93
 3,271,120 8.93 8.93 8.40 119,190 120,600 -0.0
11/06/2020
8.93
 4,995,600 9.58 9.65 8.93 17,290 832,290 -16.5
10/06/2020
9.58
 2,715,300 9.61 9.70 9.35 100,110 333,300 -4.8
09/06/2020
9.61
 2,486,940 9.63 9.72 9.51 536,310 70,750 9.7
08/06/2020
9.63
 3,135,420 9.28 9.70 9.42 59,530 483,010 -8.8
05/06/2020
9.28
 2,859,450 9.14 9.37 9.07 67,500 863,390 -15.8
04/06/2020
9.14
 5,172,520 8.93 9.40 9.10 66,360 101,400 -0.7
03/06/2020
8.93
 1,098,170 8.84 8.98 8.79 2,280 10,650 -0.2
02/06/2020
8.84
 2,017,890 9.05 9.19 8.79 406,500 509,930 -2.0
01/06/2020
9.05
 1,595,610 8.72 9.05 8.77 97,430 25,000 1.4
29/05/2020
8.72
 1,708,650 8.77 8.79 8.66 137,990 402,000 -4.9
28/05/2020
8.77
 2,219,910 8.72 8.89 8.68 101,990 400,000 -5.6
27/05/2020
8.72
 4,015,960 9.21 9.28 8.68 187,410 156,620 0.6
26/05/2020
9.21
 4,065,930 8.82 9.26 8.84 553,160 458,360 1.9
25/05/2020
8.82
 2,273,240 8.59 8.82 8.59 58,800 510,420 -8.5
22/05/2020
8.59
 2,920,160 8.59 8.89 8.52 66,630 420,360 -6.6
21/05/2020
8.59
 1,771,400 8.59 8.68 8.54 16,360 502,000 -9.0
20/05/2020
8.59
 2,395,000 8.68 8.72 8.52 17,970 415,000 -7.3
19/05/2020
8.68
 2,867,180 8.68 8.98 8.66 574,040 625,290 -1.0
18/05/2020
8.68
 1,832,790 8.54 8.70 8.40 35,090 10,000 0.5
15/05/2020
8.54
 2,433,850 8.61 8.79 8.47 20,190 247,400 -4.3
14/05/2020
8.61
 3,674,570 8.35 8.91 8.17 229,790 783,870 -10.3
13/05/2020
8.35
 3,081,060 8.40 8.54 8.14 114,600 403,010 -5.2
12/05/2020
8.40
 2,317,490 8.45 8.52 8.21 26,330 4,460 0.4
11/05/2020
8.45
 3,185,780 8.01 8.47 8.08 4,250 142,600 -2.5
08/05/2020
8.01
 4,270,560 7.84 8.31 7.87 472,820 70,110 7.1
07/05/2020
7.84
 1,966,780 7.61 7.87 7.52 47,300 41,210 0.1
06/05/2020
7.61
 1,493,960 7.38 7.61 7.43 14,940 435,276 -6.8
05/05/2020
7.38
 1,106,130 7.19 7.61 7.19 50,480 440,460 -6.2
04/05/2020
7.19
 2,091,820 7.66 7.66 7.19 51,040 523,650 -7.5
29/04/2020
7.66
 1,808,300 7.80 7.82 7.59 76,380 564,940 -8.1
28/04/2020
7.80
 933,630 7.89 7.89 7.70 108,330 41,290 1.1
27/04/2020
7.89
 1,103,270 7.96 8.08 7.84 197,800 33,910 2.8
24/04/2020
7.96
 1,855,260 7.84 7.98 7.68 461,150 3,000 7.8
23/04/2020
7.84
 1,890,290 7.77 8.08 7.77 516,830 79,540 7.5
22/04/2020
7.77
 2,276,520 7.29 7.77 6.98 161,610 14,800 2.4
21/04/2020
7.29
 2,396,620 7.63 7.66 7.12 99,240 56,680 0.7
20/04/2020
7.63
 2,668,660 7.80 7.94 7.47 361,810 219,290 2.4
17/04/2020
7.80
 2,730,130 7.63 7.98 7.70 595,090 308,910 4.7
16/04/2020
7.63
 1,526,390 7.61 7.82 7.43 408,050 139,050 4.4
15/04/2020
7.61
 1,736,130 7.38 7.70 7.43 49,300 11,500 0.6
14/04/2020
7.38
 1,792,950 7.19 7.38 6.98 311,680 37,380 4.3
13/04/2020
7.19
 2,063,380 7.17 7.24 7.01 740,180 4,000 11.4
10/04/2020
7.17
 2,697,120 7.15 7.19 6.85 472,110 20,000 6.9
09/04/2020
7.15
 2,295,490 7.03 7.36 6.96 516,100 141,460 5.8
08/04/2020
7.03
 2,609,070 6.68 7.03 6.40 522,640 705,400 -2.5
07/04/2020
6.68
 5,721,480 6.29 6.71 6.36 339,380 149,610 2.7
06/04/2020
6.29
 1,861,080 5.89 6.29 6.15 14,030 250,000 -3.2
03/04/2020
5.89
 1,646,440 5.52 5.89 5.75 9,690 394,800 -4.9
01/04/2020
5.52
 1,466,530 5.17 5.52 5.20 25,970 550,000 -6.2
31/03/2020
5.17
 1,326,110 5.34 5.57 5.01 61,230 265,240 -2.3
30/03/2020
5.34
 1,729,030 5.73 5.73 5.34 10,640 5,010 0.1
27/03/2020
5.73
 1,477,790 5.89 5.94 5.71 6,630 89,560 -1.1
26/03/2020
5.89
 1,642,900 6.20 6.20 5.89 173,120 47,250 1.6
25/03/2020
6.20
 1,778,260 5.82 6.22 5.87 53,450 315,030 -3.5
24/03/2020
5.82
 1,872,520 6.03 6.22 5.80 135,160 709,400 -7.4
23/03/2020
6.03
 1,029,330 6.47 6.47 6.03 34,610 170,600 -1.8
20/03/2020
6.47
 1,791,480 6.47 6.66 6.45 6,500 579,500 -8.0
19/03/2020
6.47
 1,586,780 6.40 6.73 6.17 196,760 204,180 -0.1
18/03/2020
6.40
 1,195,960 6.52 6.73 6.38 77,960 383,570 -4.3
17/03/2020
6.52
 1,381,030 6.10 6.52 5.82 22,290 90,960 -0.9
16/03/2020
6.10
 1,060,990 6.50 6.54 6.06 31,000 76,160 -0.6
13/03/2020
6.50
 1,921,230 6.57 6.57 6.13 49,500 590,950 -7.1
12/03/2020
6.57
 1,792,810 7.05 7.05 6.57 28,450 45,300 -0.2
11/03/2020
7.05
 1,583,400 7.56 7.70 7.05 34,410 90,470 -0.9
10/03/2020
7.56
 1,576,420 7.84 7.84 7.31 30,130 110,510 -1.3
09/03/2020
7.84
 1,248,740 8.42 8.42 7.84 65,510 50,160 0.3
06/03/2020
8.42
 764,600 8.42 8.52 8.21 104,370 10,000 1.7
05/03/2020
8.42
 1,648,110 8.24 8.63 8.26 288,220 20,000 4.9
04/03/2020
8.24
 1,404,620 8.03 8.28 7.94 55,200 333,090 -4.9
03/03/2020
8.03
 1,035,920 7.98 8.17 8.03 20,630 43,520 -0.4
02/03/2020
7.98
 1,198,060 7.96 8.17 7.98 47,320 509,500 -8.0
28/02/2020
7.96
 990,930 8.26 8.26 7.89 1,350 4,300 -0.1
27/02/2020
8.26
 886,890 7.94 8.26 7.94 80,000 49,180 0.5
26/02/2020
7.94
 891,910 8.17 8.17 7.84 5,000 166,020 -2.8
25/02/2020
8.17
 1,288,010 8.14 8.21 7.77 29,870 5,270 0.4
24/02/2020
8.14
 2,619,500 8.75 8.75 8.14 138,360 140,660 -0.0
21/02/2020
8.75
 888,380 8.77 8.93 8.72 24,410 10,030 0.3
20/02/2020
8.77
 1,521,590 8.75 8.96 8.72 16,730 36,000 -0.4
19/02/2020
8.75
 869,070 8.79 8.84 8.72 59,750 238,100 -3.4
18/02/2020
8.79
 1,220,280 8.82 9.00 8.75 44,880 282,150 -4.6
17/02/2020
8.82
 1,457,530 8.91 9.21 8.82 74,200 178,520 -2.0
14/02/2020
8.91
 1,669,180 8.70 8.91 8.66 157,250 0 3.0
13/02/2020
8.70
 847,930 8.79 8.79 8.63 600 79,000 -1.5
12/02/2020
8.79
 1,461,010 8.56 8.91 8.61 5,900 95,740 -1.7
11/02/2020
8.56
 1,244,840 8.52 8.61 8.49 13,840 577,700 -10.4

Chính sách bảo mật | Điều khoản sử dụng |