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)
21/11/2018
12.09
 91,960 12.03 12.09 11.77 31,690 110 1.8
20/11/2018
12.03
 107,180 11.79 12.03 11.69 38,650 5,020 1.9
19/11/2018
11.79
 144,260 11.69 12.07 11.75 4,900 30 0.3
16/11/2018
11.69
 136,370 11.88 12.09 11.69 64,620 0 3.7
15/11/2018
11.88
 262,940 11.99 11.99 11.58 223,700 20 12.6
14/11/2018
11.99
 325,130 11.86 12.01 11.69 293,080 5,320 16.2
13/11/2018
11.86
 106,710 11.99 11.99 11.63 27,430 167,050 -7.7
12/11/2018
11.99
 149,910 11.46 11.99 11.09 73,120 109,500 -2.0
09/11/2018
11.46
 95,410 11.69 11.69 11.39 24,870 6,000 1.0
08/11/2018
11.69
 80,360 11.65 11.94 11.67 8,170 0 0.5
07/11/2018
11.65
 178,340 11.90 11.92 11.56 26,010 50,000 -1.3
06/11/2018
11.90
 93,970 12.05 12.22 11.90 33,000 0 1.9
05/11/2018
12.05
 153,180 12.20 12.20 11.96 6,050 50,340 -2.5
02/11/2018
12.20
 187,060 11.56 12.20 11.58 20,630 2,550 1.0
01/11/2018
11.56
 110,670 11.63 11.77 11.48 34,520 0 1.9
31/10/2018
11.63
 199,620 11.31 11.75 11.41 80 13,710 -0.7
30/10/2018
11.31
 82,950 11.41 11.56 11.18 8,590 1,440 0.4
29/10/2018
11.41
 62,390 11.18 11.43 11.03 27,690 0 1.5
26/10/2018
11.18
 183,920 11.46 11.79 11.18 36,400 1,590 1.9
25/10/2018
11.46
 253,580 11.58 11.58 10.84 68,270 4,490 3.4
24/10/2018
11.58
 73,250 11.88 11.99 11.58 2,700 6,660 -0.2
23/10/2018
11.88
 318,030 12.11 12.11 11.46 85,620 100 4.7
22/10/2018
12.11
 183,270 12.94 13.15 12.11 15,640 18,340 -0.2
19/10/2018
12.94
 123,750 13.15 13.15 12.81 42,300 27,300 0.9
18/10/2018
13.15
 79,870 13.34 13.41 13.15 26,850 12,590 0.9
17/10/2018
13.34
 109,640 13.32 13.56 13.32 7,700 21,340 -0.9
16/10/2018
13.32
 116,200 13.32 13.36 13.17 28,870 56,500 -1.7
15/10/2018
13.32
 112,660 13.56 13.56 13.32 25,180 23,450 0.1
12/10/2018
13.56
 160,570 13.15 13.58 12.66 40,870 46,420 -0.3
11/10/2018
13.15
 482,720 14.13 14.13 13.15 99,340 121,440 -1.4
10/10/2018
14.13
 114,050 14.19 14.53 14.13 28,560 610 1.9
09/10/2018
14.19
 80,670 14.32 14.32 14.19 290 11,040 -0.7
08/10/2018
14.32
 166,490 14.23 14.32 14.11 42,100 5,000 2.5
05/10/2018
14.23
 117,990 14.72 14.72 14.23 458,960 455,350 0.2
04/10/2018
14.72
 160,780 14.72 14.81 14.66 24,700 4,640 1.4
03/10/2018
14.72
 52,150 14.72 14.81 14.62 3,050 0 0.2
02/10/2018
14.72
 396,100 14.74 14.85 14.47 278,680 170,210 7.6
01/10/2018
14.74
 281,100 14.64 14.76 14.47 215,200 20 14.9
28/09/2018
14.64
 457,730 14.47 14.66 14.21 328,900 28,410 20.7
27/09/2018
14.47
 328,360 14.13 14.51 14.06 116,660 33,840 5.6
26/09/2018
14.13
 144,960 14.11 14.28 14.04 2,290 0 0.2
25/09/2018
14.11
 157,420 13.96 14.17 13.85 4,260 23,510 -1.3
24/09/2018
13.96
 329,110 14.26 14.32 13.90 6,580 79,050 -4.8
21/09/2018
14.26
 258,350 14.30 14.32 14.04 16,910 67,410 -3.4
20/09/2018
14.30
 441,630 13.79 14.30 13.79 113,090 133,000 -1.4
19/09/2018
13.79
 285,260 13.73 13.96 13.79 98,100 61,200 2.4
18/09/2018
13.73
 352,530 13.34 13.73 13.17 110,300 103,000 0.5
17/09/2018
13.34
 127,590 13.34 13.56 13.28 72,860 6,200 4.2
14/09/2018
13.34
 318,600 13.22 13.56 13.26 145,720 114,870 1.9
13/09/2018
13.22
 163,910 13.22 13.41 13.22 5,000 10,160 -0.3
12/09/2018
13.22
 178,990 13.39 13.47 13.22 150 5,200 -0.3
11/09/2018
13.39
 330,180 13.15 13.43 13.09 76,430 10,000 4.2
10/09/2018
13.15
 190,300 13.00 13.17 12.81 143,350 300 8.8
07/09/2018
13.00
 313,780 12.62 13.07 12.56 174,920 1,240 10.6
06/09/2018
12.62
 149,610 12.62 12.79 12.54 1,180 11,650 -0.6
05/09/2018
12.62
 177,170 12.75 12.83 12.54 10,490 10,000 0.0
04/09/2018
12.75
 268,940 13.09 13.09 12.52 2,660 33,540 -1.9
31/08/2018
13.09
 183,020 13.47 13.49 13.09 14,680 10,300 0.3
30/08/2018
13.47
 359,090 12.94 13.47 12.94 151,000 10,500 8.8
29/08/2018
12.94
 330,450 13.15 13.20 12.94 5,710 141,800 -8.3
28/08/2018
13.15
 599,910 13.00 13.34 13.05 372,780 148,300 14.0
27/08/2018
13.00
 449,470 12.45 13.11 12.54 179,920 34,310 8.9
24/08/2018
12.45
 265,200 12.37 12.60 12.30 92,000 60,000 1.9
23/08/2018
12.37
 126,320 12.41 12.56 12.33 6,500 10,000 -0.2
22/08/2018
12.41
 338,050 12.52 12.73 12.41 0 129,200 -7.6
21/08/2018
12.52
 227,160 12.37 12.52 12.16 2,400 3,110 -0.0
20/08/2018
12.37
 247,280 12.13 12.45 12.09 286,500 205,050 4.7
17/08/2018
12.13
 136,060 12.09 12.37 12.13 3,300 23,030 -1.1
16/08/2018
12.09
 477,770 12.07 12.16 11.67 1,010 193,680 -10.7
15/08/2018
12.07
 432,590 12.56 12.73 12.07 500 132,130 -7.7
14/08/2018
12.56
 359,160 12.83 12.86 12.52 1,500 98,000 -5.7
13/08/2018
12.83
 245,740 12.66 12.88 12.54 0 30,000 -1.8
10/08/2018
12.66
 351,290 12.01 12.83 12.03 76,900 5,100 4.2
09/08/2018
12.01
 213,140 12.05 12.37 12.01 5,400 10,700 -0.3
08/08/2018
12.05
 255,200 11.84 12.20 11.79 0 29,330 -1.7
07/08/2018
11.84
 248,380 12.05 12.20 11.84 159,600 15,000 8.2
06/08/2018
12.05
 133,400 12.39 12.39 12.05 0 5,000 -0.3
03/08/2018
12.39
 297,320 12.09 12.41 12.22 120,960 5,000 6.7
02/08/2018
12.09
 197,260 11.77 12.09 11.69 111,000 5,000 5.9
01/08/2018
11.77
 179,990 12.01 12.30 11.75 20,570 0 1.2
31/07/2018
12.01
 298,910 11.86 12.16 11.73 79,900 19,040 3.4
30/07/2018
11.86
 319,260 11.46 11.88 11.52 139,750 1,000 7.7
27/07/2018
11.46
 180,580 11.14 11.63 11.20 41,200 2,300 2.1
26/07/2018
11.14
 299,900 10.63 11.14 10.61 147,010 11,910 6.9
25/07/2018
10.63
 270,420 11.35 11.56 10.63 151,000 43,600 5.8
24/07/2018
11.35
 366,080 11.58 11.58 11.18 250,160 19,230 12.5
23/07/2018
11.58
 371,570 11.99 12.13 11.58 230,100 28,000 11.5
20/07/2018
11.99
 477,200 11.77 12.03 11.29 185,810 80,000 5.9
19/07/2018
11.77
 530,940 11.43 11.84 11.35 253,000 55,500 10.8
18/07/2018
11.43
 662,190 10.95 11.43 10.99 25,000 54,170 -1.5
17/07/2018
10.95
 411,150 10.59 10.95 10.16 28,110 124,010 -4.8
16/07/2018
10.59
 227,950 10.35 10.59 10.29 93,000 15,000 3.8
13/07/2018
10.35
 233,650 9.97 10.50 10.03 11,250 10,300 0.0
12/07/2018
9.97
 308,330 10.02 10.29 9.78 15,400 172,000 -7.4
11/07/2018
10.02
 353,110 10.78 10.78 10.02 31,810 23,700 0.4
10/07/2018
10.78
 171,550 10.78 11.14 10.63 55,600 63,700 -0.4
09/07/2018
10.78
 218,650 11.35 11.52 10.78 20,400 23,030 -0.1
06/07/2018
11.35
 565,980 10.61 11.35 10.18 266,860 211,060 3.1
05/07/2018
10.61
 335,830 11.20 11.20 10.43 106,910 110,000 -0.1
04/07/2018
11.20
 671,080 10.48 11.20 9.78 703,557 716,117 -0.5

Chính sách bảo mật | Điều khoản sử dụng |