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)
22/04/2019
10.25
 842,970 10.80 10.80 10.25 3,350 27,540 -0.6
19/04/2019
10.80
 529,700 10.93 11.10 10.80 107,510 303,860 -5.1
18/04/2019
10.93
 672,110 11.25 11.25 10.91 8,960 177,000 -4.4
17/04/2019
11.25
 260,350 11.37 11.48 11.25 23,920 0 0.6
16/04/2019
11.37
 490,400 11.48 11.48 11.20 44,400 13,000 0.8
12/04/2019
11.48
 675,750 11.69 11.79 11.48 163,580 228,390 -1.8
11/04/2019
11.69
 586,250 11.84 11.90 11.65 63,010 294,410 -6.4
10/04/2019
11.84
 388,050 11.98 11.98 11.77 26,340 600 0.7
09/04/2019
11.98
 1,251,210 11.90 12.28 11.90 305,330 805,680 -14.3
08/04/2019
11.90
 691,920 11.65 11.92 11.61 190,900 216,000 -0.7
05/04/2019
11.65
 620,730 11.65 11.82 11.61 25,120 505,350 -13.3
04/04/2019
11.65
 576,620 11.65 11.90 11.63 148,860 400,200 -7.0
03/04/2019
11.65
 468,060 11.73 11.88 11.61 13,390 252,000 -6.6
02/04/2019
11.73
 554,090 11.82 12.07 11.73 20,250 304,390 -8.0
01/04/2019
11.82
 618,600 11.90 12.03 11.77 14,350 444,670 -12.1
29/03/2019
11.90
 420,940 12.07 12.15 11.90 33,400 261,500 -6.5
28/03/2019
12.07
 263,670 12.09 12.13 11.82 42,860 70,250 -0.8
27/03/2019
12.09
 203,860 12.07 12.22 12.01 300 0 0.0
26/03/2019
12.07
 287,160 11.82 12.20 11.90 16,120 60 0.5
25/03/2019
11.82
 597,270 12.30 12.30 11.65 58,690 5,000 1.5
22/03/2019
12.30
 543,490 12.24 12.49 12.20 6,970 50,400 -1.3
21/03/2019
12.24
 594,230 12.83 12.96 12.24 58,260 7,000 1.5
20/03/2019
12.83
 479,070 12.87 12.91 12.32 1,710 0 0.1
19/03/2019
12.87
 524,750 13.12 13.29 12.87 4,860 27,360 -0.7
18/03/2019
13.12
 611,460 13.00 13.27 13.00 27,770 174,330 -4.5
15/03/2019
13.00
 366,350 13.04 13.04 12.83 15,600 1,940 0.4
14/03/2019
13.04
 632,930 13.08 13.25 13.00 600 243,700 -7.5
13/03/2019
13.08
 1,855,620 12.36 13.21 12.53 45,000 322,210 -8.6
12/03/2019
12.36
 443,870 12.24 12.41 12.22 160,700 156,000 0.1
11/03/2019
12.24
 200,630 12.24 12.34 12.20 21,850 4,000 0.5
08/03/2019
12.24
 457,250 12.62 12.62 12.24 3,860 47,400 -1.3
07/03/2019
12.62
 480,840 12.45 12.81 12.45 68,330 6,000 1.9
06/03/2019
12.45
 380,950 12.28 12.49 12.11 390 25,480 -0.7
05/03/2019
12.28
 560,790 12.45 12.62 12.24 12,590 56,750 -1.3
04/03/2019
12.45
 637,340 12.41 12.62 12.36 1,590 213,290 -6.3
01/03/2019
12.41
 421,460 12.03 12.53 12.20 10,830 75,500 -1.9
28/02/2019
12.03
 959,090 12.83 12.83 12.03 20,370 271,590 -7.2
27/02/2019
12.83
 427,530 12.91 13.06 12.83 140,250 64,660 2.3
26/02/2019
12.91
 1,072,420 12.62 13.06 12.66 178,970 429,220 -7.6
25/02/2019
12.62
 980,960 11.82 12.62 11.84 1,110 170,300 -5.0
22/02/2019
11.82
 428,680 12.03 12.07 11.71 700 119,100 -3.3
21/02/2019
12.03
 1,172,040 11.52 12.15 11.73 35,250 275,280 -6.8
20/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
Quyền mua cổ phiếu: 3/2 Giá: 14 (Volume + 66.67%, Ratio=0.67)
20/02/2019
11.52
 434,950 10.77 11.52 11.48 1,000 105,000 -2.8
19/02/2019
10.77
 665,060 11.02 11.15 10.77 24,440 118,900 -4.8
18/02/2019
11.02
 473,100 10.94 11.05 10.92 26,240 11,020 0.8
15/02/2019
10.94
 439,900 10.81 11.02 10.64 72,250 50,000 1.1
14/02/2019
10.81
 340,940 10.96 10.96 10.72 13,220 34,600 -1.1
13/02/2019
10.96
 610,580 10.90 11.15 10.90 46,010 30,660 0.8
12/02/2019
10.90
 715,100 10.30 10.94 10.36 29,620 12,090 0.9
11/02/2019
10.30
 501,210 9.63 10.30 9.83 42,850 175,950 -6.2
01/02/2019
9.63
 93,960 9.74 9.82 9.57 1,050 59,720 -2.6
31/01/2019
9.74
 295,510 9.61 9.87 9.67 163,000 178,930 -0.7
30/01/2019
9.61
 212,660 9.87 9.91 9.52 12,200 62,030 -2.3
29/01/2019
9.87
 246,630 9.63 9.87 9.44 107,800 26,600 3.7
28/01/2019
9.63
 147,050 9.76 9.78 9.54 5,000 20,000 -0.7
25/01/2019
9.76
 160,760 9.80 9.91 9.76 153,870 182,330 -1.3
24/01/2019
9.80
 150,580 10.02 10.04 9.77 8,240 31,500 -1.1
23/01/2019
10.02
 352,790 9.72 10.05 9.60 156,350 15,490 6.5
22/01/2019
9.72
 379,810 9.36 9.87 9.36 111,200 8,920 4.6
21/01/2019
9.36
 331,190 9.31 9.44 9.22 9,300 119,420 -4.8
18/01/2019
9.31
 113,300 9.35 9.42 9.29 10,970 38,790 -1.2
17/01/2019
9.35
 121,120 9.33 9.44 9.29 2,240 27,000 -1.1
16/01/2019
9.33
 248,700 9.22 9.42 9.24 2,950 149,700 -6.4
15/01/2019
9.22
 181,910 9.22 9.37 9.18 2,010 133,260 -5.7
14/01/2019
9.22
 148,510 9.36 9.46 9.20 13,510 57,670 -1.9
11/01/2019
9.36
 184,340 9.22 9.46 9.29 580 93,710 -4.1
10/01/2019
9.22
 174,450 9.44 9.50 9.22 3,000 122,400 -5.2
09/01/2019
9.44
 246,230 9.57 9.65 9.33 6,070 152,460 -6.5
08/01/2019
9.57
 96,320 9.57 9.69 9.44 16,950 42,920 -1.2
07/01/2019
9.57
 115,130 9.52 9.69 9.54 500 51,550 -2.3
04/01/2019
9.52
 193,000 9.42 9.54 9.05 42,260 83,110 -1.8
03/01/2019
9.42
 369,880 9.95 9.95 9.27 55,640 207,560 -6.7
02/01/2019
9.95
 39,480 10.05 10.25 9.91 2,390 9,140 -0.3
28/12/2018
10.05
 80,750 10.17 10.19 9.97 11,190 25,490 -0.7
27/12/2018
10.17
 79,160 9.97 10.51 10.16 3,150 25,610 -1.1
26/12/2018
9.97
 83,380 10.05 10.28 9.97 13,160 18,240 -0.2
25/12/2018
10.05
 214,460 10.30 10.30 9.76 11,310 10,000 0.1
24/12/2018
10.30
 82,260 10.64 10.68 10.30 12,210 10,020 0.1
21/12/2018
10.64
 68,790 10.83 10.83 10.51 310 14,500 -0.7
20/12/2018
10.83
 91,430 10.51 10.83 10.30 5,260 21,000 -0.8
19/12/2018
10.51
 189,050 10.94 11.02 10.51 9,370 62,300 -2.7
18/12/2018
10.94
 260,010 11.41 11.41 10.94 10,030 106,410 -5.0
17/12/2018
11.41
 231,510 11.88 11.88 11.37 15,060 53,500 -2.1
14/12/2018
11.88
 88,620 12.03 12.08 11.88 6,200 17,930 -0.7
13/12/2018
12.03
 164,790 12.03 12.23 12.03 5,700 37,290 -1.8
12/12/2018
12.03
 247,530 11.97 12.03 11.80 2,100 130,190 -7.1
11/12/2018
11.97
 48,260 12.12 12.31 11.93 1,000 18,000 -1.0
10/12/2018
12.12
 136,610 12.33 12.33 12.08 0 48,190 -2.7
07/12/2018
12.33
 296,570 12.05 12.46 12.10 20,700 94,940 -4.2
06/12/2018
12.05
 120,770 12.05 12.27 12.01 1,550 38,380 -2.1
05/12/2018
12.05
 159,290 12.05 12.12 11.88 12,550 83,400 -4.0
04/12/2018
12.05
 254,720 12.03 12.18 12.03 50 120,880 -6.8
03/12/2018
12.03
 214,230 11.71 12.12 11.82 9,380 145,920 -7.6
30/11/2018
11.71
 33,580 11.78 11.88 11.65 73,800 74,340 -0.0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2018
11.78
 98,910 11.65 11.97 11.78 92,850 107,220 -0.8
28/11/2018
11.65
 88,600 11.67 11.86 11.65 166,710 181,140 -0.8
27/11/2018
11.67
 47,520 11.73 11.88 11.63 4,250 16,350 -0.7
26/11/2018
11.73
 78,480 11.77 11.79 11.67 27,530 46,930 -1.1
23/11/2018
11.77
 48,960 11.99 12.03 11.77 1,160 50 0.1
22/11/2018
11.99
 68,500 12.09 12.24 11.99 5,740 3,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |