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)
13/09/2019
10.05
 1,641,050 9.75 10.09 9.64 16,000 20,500 -0.1
12/09/2019
9.75
 671,520 9.57 9.80 9.59 5,100 130 0.1
11/09/2019
9.57
 421,390 9.66 9.75 9.53 0 27,500 -0.6
10/09/2019
9.66
 1,535,940 9.48 9.82 9.44 346,000 15,760 7.0
09/09/2019
9.48
 461,650 9.62 9.69 9.48 0 13,000 -0.3
06/09/2019
9.62
 631,210 9.57 9.69 9.53 0 10,000 -0.2
05/09/2019
9.57
 840,630 9.57 9.75 9.57 71,500 33,000 0.8
04/09/2019
9.57
 852,210 9.37 9.69 9.28 188,150 23,270 3.4
03/09/2019
9.37
 457,540 9.50 9.50 9.37 750 26,600 -0.5
30/08/2019
9.50
 828,600 9.16 9.57 9.21 10,000 25,940 -0.3
29/08/2019
9.16
 514,260 9.12 9.25 9.12 16,000 10,370 0.1
28/08/2019
9.12
 708,480 9.28 9.32 9.12 0 110,200 -2.2
27/08/2019
9.28
 933,340 9.44 9.66 9.25 9,500 10,000 -0.0
26/08/2019
9.44
 1,243,510 9.66 9.66 9.37 940 124,000 -2.6
23/08/2019
9.66
 681,610 9.87 9.91 9.62 650 130,400 -2.8
22/08/2019
9.87
 1,533,030 9.73 10.05 9.78 30,760 100,550 -1.5
21/08/2019
9.73
 1,681,980 9.55 9.84 9.48 106,720 117,000 -0.2
20/08/2019
9.55
 983,570 9.64 9.80 9.55 45,110 165,720 -2.6
19/08/2019
9.64
 1,455,370 9.48 9.84 9.59 179,000 176,740 0.1
16/08/2019
9.48
 2,859,490 8.87 9.48 8.89 64,000 255,550 -4.0
15/08/2019
8.87
 621,640 8.98 8.98 8.69 9,000 20,000 -0.2
14/08/2019
8.98
 565,210 8.89 9.05 8.89 0 65,100 -1.3
13/08/2019
8.89
 914,070 9.12 9.12 8.85 2,580 158,220 -3.0
12/08/2019
9.12
 549,250 9.16 9.25 8.94 10,070 213,870 -4.1
09/08/2019
9.16
 938,650 9.19 9.41 9.16 1,600 372,170 -7.6
08/08/2019
9.19
 1,206,220 8.89 9.25 8.78 8,500 300,440 -5.8
07/08/2019
8.89
 951,570 9.07 9.30 8.80 0 494,950 -9.8
06/08/2019
9.07
 1,331,160 9.28 9.28 8.89 6,680 505,410 -9.9
05/08/2019
9.28
 818,930 9.55 9.55 9.23 41,700 193,050 -3.1
02/08/2019
9.55
 793,330 9.66 9.66 9.44 41,350 42,000 -0.0
01/08/2019
9.66
 393,140 9.69 9.80 9.62 5,930 97,500 -2.0
31/07/2019
9.69
 561,610 9.66 9.75 9.53 36,250 102,600 -1.4
30/07/2019
9.66
 441,010 9.69 9.96 9.66 35,460 10,730 0.5
29/07/2019
9.69
 374,710 9.87 9.87 9.66 420 26,000 -0.5
26/07/2019
9.87
 970,680 10.09 10.16 9.80 3,580 232,870 -5.0
25/07/2019
10.09
 768,310 10.14 10.25 10.05 10,600 103,140 -2.1
24/07/2019
10.14
 975,560 10.43 10.46 10.12 2,500 35,120 -0.7
23/07/2019
10.43
 614,710 10.37 10.48 10.34 85,700 90,700 -0.1
22/07/2019
10.37
 1,320,690 10.68 10.68 10.30 3,150 5,220 -0.0
19/07/2019
10.68
 875,690 10.73 10.84 10.68 4,570 171,830 -4.0
18/07/2019
10.73
 428,710 10.84 10.86 10.68 49,230 460 1.2
17/07/2019
10.84
 1,272,270 10.55 10.93 10.57 11,940 102,290 -2.1
16/07/2019
10.55
 1,543,350 10.82 10.82 10.52 71,250 90,260 -0.5
15/07/2019
10.82
 372,590 10.82 10.93 10.77 19,510 99,100 -1.9
12/07/2019
10.82
 713,700 10.82 11.07 10.82 135,020 213,020 -1.9
11/07/2019
10.82
 629,220 10.75 10.93 10.80 48,000 216,560 -4.0
10/07/2019
10.75
 665,430 10.91 11.02 10.71 8,720 136,900 -3.1
09/07/2019
10.91
 573,170 11.00 11.00 10.84 72,300 91,500 -0.5
08/07/2019
11.00
 383,720 11.16 11.20 10.84 5,200 31,900 -0.7
05/07/2019
11.16
 584,790 11.07 11.34 11.16 0 40,640 -1.0
04/07/2019
11.07
 937,160 10.75 11.09 10.75 7,450 90,000 -2.0
03/07/2019
10.75
 306,390 10.77 10.86 10.66 125,200 165,000 -0.9
02/07/2019
10.77
 262,430 10.80 10.89 10.75 166,000 104,220 1.5
01/07/2019
10.80
 257,320 10.59 10.82 10.73 90 41,000 -1.0
28/06/2019
10.59
 260,870 10.48 10.61 10.41 38,260 700 0.9
27/06/2019
10.48
 242,760 10.66 10.68 10.48 39,620 17,320 0.5
26/06/2019
10.66
 183,530 10.80 10.84 10.66 1,510 0 0.0
25/06/2019
10.80
 246,710 10.93 10.93 10.77 173,090 152,100 0.5
24/06/2019
10.93
 484,720 10.89 11.11 10.80 179,540 25,000 3.7
21/06/2019
10.89
 531,540 10.73 11.07 10.75 10,970 0 0.3
20/06/2019
10.73
 481,230 10.37 10.73 10.32 13,500 67,500 -1.3
19/06/2019
10.37
 247,640 10.32 10.57 10.32 4,770 114,490 -2.5
18/06/2019
10.32
 270,310 10.37 10.43 10.21 2,000 51,000 -1.1
17/06/2019
10.37
 189,500 10.48 10.61 10.30 7,340 18,800 -0.3
14/06/2019
10.48
 158,890 10.55 10.66 10.46 335,400 293,000 1.0
13/06/2019
10.55
 215,290 10.64 10.64 10.39 30,000 0 0.7
12/06/2019
10.64
 175,320 10.68 10.75 10.52 49,920 11,980 0.9
11/06/2019
10.68
 204,070 10.73 10.75 10.59 121,000 173,010 -1.2
10/06/2019
10.73
 260,670 10.55 10.80 10.68 13,660 0 0.3
07/06/2019
10.55
 255,920 10.37 10.57 10.43 14,030 0 0.3
06/06/2019
10.37
 338,920 10.57 10.61 10.25 3,000 2,250 0.0
05/06/2019
10.57
 180,460 10.46 10.75 10.46 2,770 0 0.1
04/06/2019
10.46
 388,480 10.52 10.75 10.37 100,000 225,090 -2.9
03/06/2019
10.52
 468,220 11.07 11.07 10.52 0 1,470 -0.0
31/05/2019
11.07
 266,260 11.27 11.32 11.07 45,000 0 1.1
30/05/2019
11.27
 250,120 11.27 11.39 11.16 45,000 0 1.1
29/05/2019
11.27
 207,560 11.14 11.34 11.09 26,540 0 0.7
28/05/2019
11.14
 400,850 11.14 11.30 11.05 200,600 302,470 -2.5
27/05/2019
11.14
 513,630 11.34 11.43 11.00 0 103,180 -2.5
24/05/2019
11.34
 484,260 11.54 11.57 11.30 3,750 129,000 -3.2
23/05/2019
11.54
 328,960 11.57 11.64 11.45 10,560 100,000 -2.3
22/05/2019
11.57
 712,170 11.59 11.79 11.57 81,080 220,640 -3.6
21/05/2019: Cổ tức tiền mặt tỉ lệ: 19%
21/05/2019
11.59
 725,060 11.50 11.89 11.59 101,220 234,200 -3.4
20/05/2019
11.50
 502,060 11.27 11.50 11.25 162,500 177,120 -0.4
17/05/2019
11.27
 727,260 11.42 11.46 11.18 226,540 250,600 -0.6
16/05/2019
11.42
 297,440 11.52 11.63 11.42 61,810 60,500 0.0
15/05/2019
11.52
 936,420 11.39 11.61 11.44 240,860 343,780 -2.8
14/05/2019
11.39
 594,410 11.37 11.48 11.10 272,820 331,560 -1.6
13/05/2019
11.37
 635,380 11.10 11.37 11.10 218,010 10,000 5.6
10/05/2019
11.10
 485,760 10.97 11.12 10.89 14,270 0 0.4
09/05/2019
10.97
 625,090 11.14 11.29 10.93 85,440 7,230 2.1
08/05/2019
11.14
 628,110 10.80 11.14 10.55 100,930 1,000 2.6
07/05/2019
10.80
 420,760 10.55 10.85 10.59 12,100 1,210 0.3
06/05/2019
10.55
 630,990 10.68 10.68 10.42 10,000 0 0.2
03/05/2019
10.68
 527,190 10.47 10.82 10.36 2,000 4,000 -0.0
02/05/2019
10.47
 408,240 10.74 10.87 10.47 31,000 17,630 0.3
26/04/2019
10.74
 363,410 10.72 10.85 10.66 4,150 22,500 -0.5
25/04/2019
10.72
 410,940 10.93 10.93 10.63 48,530 251,100 -5.1
24/04/2019
10.93
 542,300 10.25 10.97 10.30 49,410 4,500 1.1
23/04/2019
10.25
 580,110 10.25 10.47 10.21 73,370 314,000 -5.9

Chính sách bảo mật | Điều khoản sử dụng |