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)
10/02/2020
8.52
 1,016,710 8.72 8.72 8.45 24,600 231,760 -3.8
07/02/2020
8.72
 1,583,730 8.77 8.98 8.66 91,000 235,880 -2.8
06/02/2020
8.77
 1,827,860 8.49 8.89 8.56 36,330 775,020 -13.8
05/02/2020
8.49
 1,540,270 8.38 8.68 8.40 74,000 452,940 -6.9
04/02/2020
8.38
 1,047,760 8.66 8.82 8.35 21,800 101,850 -1.5
03/02/2020
8.66
 1,599,650 8.93 8.93 8.33 102,430 171,010 -1.3
31/01/2020
8.93
 2,066,250 9.58 9.65 8.93 51,390 627,780 -11.2
30/01/2020
9.58
 3,212,570 10.30 10.30 9.58 18,600 840,430 -17.1
22/01/2020
10.30
 809,310 10.19 10.30 10.14 19,010 83,420 -1.4
21/01/2020
10.19
 899,530 10.02 10.30 9.98 18,910 2,000 0.4
20/01/2020
10.02
 369,830 10.02 10.05 9.95 12,000 90,560 -1.7
17/01/2020
10.02
 693,850 10.14 10.26 10.02 19,500 99,450 -1.7
16/01/2020
10.14
 1,613,670 9.82 10.14 9.82 24,500 212,100 -4.1
15/01/2020
9.82
 566,550 9.95 9.98 9.82 0 1,900 -0.0
14/01/2020
9.95
 539,270 9.95 10.00 9.88 2,300 0 0.0
13/01/2020
9.95
 1,409,220 9.75 9.98 9.75 15,180 0 0.3
10/01/2020
9.75
 1,298,430 9.63 9.84 9.56 15,830 251,130 -4.9
09/01/2020
9.63
 569,210 9.54 9.68 9.51 0 233,330 -4.8
08/01/2020
9.54
 1,126,900 9.75 9.75 9.37 174,820 93,840 1.7
07/01/2020
9.75
 470,270 9.68 9.79 9.63 7,110 103,040 -2.0
06/01/2020
9.68
 1,065,060 9.84 9.84 9.63 13,780 147,600 -2.8
03/01/2020
9.84
 630,820 9.98 10.09 9.84 31,320 107,920 -1.6
02/01/2020
9.98
 654,880 9.91 10.07 9.91 50,460 50,500 0.0
31/12/2019
9.91
 448,010 9.72 9.95 9.70 0 2,070 -0.0
30/12/2019
9.72
 508,340 9.93 10.09 9.70 11,820 84,900 -1.5
27/12/2019
9.93
 690,170 9.65 9.93 9.61 4,000 21,740 -0.4
26/12/2019
9.65
 359,760 9.70 9.72 9.61 56,200 115,280 -1.2
25/12/2019
9.70
 313,660 9.65 9.77 9.58 300 8,270 -0.2
24/12/2019
9.65
 347,180 9.47 9.68 9.47 11,820 84,900 -1.5
23/12/2019
9.47
 587,780 9.49 9.72 9.47 50,500 159,400 -2.2
20/12/2019
9.49
 1,150,230 9.88 9.88 9.37 12,030 197,710 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
9.88
 975,160 10.07 10.30 9.88 6,030 86,650 -1.8
18/12/2019
10.07
 678,970 10.34 10.41 10.07 3,210 34,710 -0.7
17/12/2019
10.34
 465,730 10.50 10.55 10.30 25,540 145,220 -2.7
16/12/2019
10.50
 455,490 10.37 10.52 10.30 20,000 3,000 0.4
13/12/2019
10.37
 655,650 10.39 10.59 10.34 0 118,170 -2.7
12/12/2019
10.39
 833,370 10.30 10.52 10.37 1,400 536,350 -12.3
11/12/2019
10.30
 789,350 10.34 10.50 10.30 50 494,900 -11.3
10/12/2019
10.34
 1,201,410 10.73 10.75 10.34 4,200 58,150 -1.3
09/12/2019
10.73
 698,230 10.84 10.96 10.73 500 65,970 -1.6
06/12/2019
10.84
 396,390 10.80 10.96 10.80 20,060 17,090 0.1
05/12/2019
10.80
 929,300 10.96 11.00 10.80 273,220 115,480 3.8
04/12/2019
10.96
 1,057,000 10.52 10.96 10.48 28,000 7,570 0.5
03/12/2019
10.52
 696,370 10.52 10.71 10.41 9,550 57,840 -1.1
02/12/2019
10.52
 794,530 10.61 10.73 10.50 5,900 132,440 -3.0
29/11/2019
10.61
 605,650 10.55 10.66 10.48 5,170 70,130 -1.5
28/11/2019
10.55
 1,262,140 10.84 10.84 10.55 16,500 276,910 -6.1
27/11/2019
10.84
 685,240 10.89 11.00 10.82 5,050 180,180 -4.2
26/11/2019
10.89
 536,300 10.80 11.02 10.84 2,880 84,570 -2.0
25/11/2019
10.80
 658,720 10.89 11.02 10.64 10,530 137,110 -3.0
22/11/2019
10.89
 1,271,640 11.25 11.34 10.80 7,910 148,340 -3.4
21/11/2019
11.25
 1,101,100 11.16 11.36 11.07 22,330 194,600 -4.3
20/11/2019
11.16
 490,550 11.18 11.32 11.11 870 59,720 -1.4
19/11/2019
11.18
 717,160 10.98 11.23 11.02 75,760 102,490 -0.7
18/11/2019
10.98
 2,084,130 11.34 11.48 10.89 10,310 318,580 -7.6
15/11/2019
11.34
 846,120 11.50 11.52 11.34 52,610 79,480 -0.7
14/11/2019
11.50
 907,940 11.70 11.75 11.41 260,250 68,760 4.9
13/11/2019
11.70
 1,648,840 11.59 11.73 11.61 971,940 224,040 19.2
12/11/2019
11.59
 1,342,250 11.34 11.64 11.34 371,440 84,930 7.3
11/11/2019
11.34
 1,523,180 11.59 11.59 11.34 331,170 260,540 1.8
08/11/2019
11.59
 1,544,650 11.48 11.75 11.50 380,100 141,020 6.1
07/11/2019
11.48
 1,788,990 11.23 11.59 11.18 491,800 98,180 9.9
06/11/2019
11.23
 1,576,880 11.25 11.43 11.14 532,750 58,300 11.8
05/11/2019
11.25
 1,646,860 11.23 11.43 11.14 527,930 35,530 12.2
04/11/2019
11.23
 3,167,200 10.84 11.43 10.89 1,719,520 192,850 37.6
01/11/2019
10.84
 2,045,910 10.34 10.86 10.30 461,120 142,130 7.6
31/10/2019
10.34
 396,140 10.50 10.57 10.34 0 65,010 -1.5
30/10/2019
10.50
 609,730 10.37 10.59 10.34 15,560 39,000 -0.5
29/10/2019
10.37
 581,330 10.50 10.57 10.34 21,000 23,200 -0.1
28/10/2019
10.50
 1,011,550 10.41 10.59 10.34 320,000 57,920 6.1
25/10/2019
10.41
 1,293,320 10.21 10.52 10.18 404,470 119,900 6.5
24/10/2019
10.21
 792,830 10.05 10.25 10.03 87,900 246,580 -3.6
23/10/2019
10.05
 484,650 10.03 10.12 10.03 110,000 81,260 0.6
22/10/2019
10.03
 606,710 10.07 10.14 10.00 50,640 110,440 -1.3
21/10/2019
10.07
 1,039,870 10.21 10.21 10.00 272,900 46,100 5.0
18/10/2019
10.21
 690,310 10.41 10.52 10.16 0 41,800 -1.0
17/10/2019
10.41
 485,490 10.59 10.59 10.39 0 20,000 -0.5
16/10/2019
10.59
 576,870 10.57 10.68 10.55 14,000 45,000 -0.7
15/10/2019
10.57
 467,280 10.66 10.68 10.55 0 50,000 -1.2
14/10/2019
10.66
 1,161,500 10.32 10.77 10.50 296,520 28,000 6.3
11/10/2019
10.32
 449,740 10.27 10.37 10.25 0 0 0
10/10/2019
10.27
 608,290 10.34 10.48 10.25 6,350 120,000 -2.6
09/10/2019
10.34
 560,380 10.34 10.43 10.25 12,720 0 0.3
08/10/2019
10.34
 894,560 10.16 10.52 10.16 13,440 102,000 -2.0
07/10/2019
10.16
 1,372,570 10.52 10.71 10.14 3,500 6,920 -0.1
04/10/2019
10.52
 1,958,070 11.09 11.14 10.52 27,200 324,600 -7.1
03/10/2019
11.09
 1,266,360 11.09 11.11 10.82 0 10,550 -0.3
02/10/2019
11.09
 1,074,480 11.23 11.30 11.07 42,240 2,000 1.0
01/10/2019
11.23
 932,710 11.02 11.23 10.98 72,870 17,060 1.4
30/09/2019
11.02
 1,171,700 11.09 11.30 10.98 28,070 89,400 -1.5
27/09/2019
11.09
 1,469,290 11.25 11.34 11.07 50,100 129,160 -2.0
26/09/2019
11.25
 2,373,910 10.73 11.30 10.75 400,100 164,670 5.7
25/09/2019
10.73
 597,950 10.71 10.73 10.59 20 7,150 -0.2
24/09/2019
10.71
 772,220 10.57 10.75 10.57 30,610 5,500 0.6
23/09/2019
10.57
 1,938,490 10.61 10.93 10.52 30,270 27,880 0.1
20/09/2019
10.61
 783,970 10.71 10.75 10.61 50,200 18,750 0.7
19/09/2019
10.71
 1,321,040 10.57 10.77 10.50 1,090 15,500 -0.3
18/09/2019
10.57
 1,719,950 10.71 10.80 10.50 50,050 3,720 1.1
17/09/2019
10.71
 2,311,530 10.27 10.77 10.16 138,900 30 3.2
16/09/2019
10.27
 1,741,690 10.05 10.46 10.07 138,540 81,780 1.3

Chính sách bảo mật | Điều khoản sử dụng |