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)
03/07/2018
10.48
 445,880 11.26 11.26 10.48 119,050 132,430 -0.8
02/07/2018
11.26
 519,760 12.09 12.09 11.26 115,630 13,290 5.4
29/06/2018
12.09
 317,400 12.64 12.92 12.09 67,900 180,000 -6.5
28/06/2018
12.64
 343,230 13.15 13.15 12.52 145,420 69,000 4.7
27/06/2018
13.15
 228,890 13.26 13.58 13.15 161,360 63,570 6.1
26/06/2018
13.26
 79,460 13.17 13.26 12.62 44,730 0 2.8
25/06/2018
13.17
 109,680 13.05 13.36 13.09 20,400 300 1.2
22/06/2018
13.05
 176,660 12.83 13.05 12.37 58,340 70,300 -0.7
21/06/2018
12.83
 59,120 13.22 13.22 12.73 12,680 20,930 -0.5
20/06/2018
13.22
 110,460 12.73 13.22 12.62 17,000 1,330 1.0
19/06/2018
12.73
 674,590 13.24 13.24 12.33 264,440 291,140 -1.6
18/06/2018
13.24
 482,120 14.21 14.21 13.24 85,800 224,540 -8.8
15/06/2018
14.21
 94,010 14.38 14.53 13.94 34,460 18,390 1.1
14/06/2018
14.38
 208,390 14.43 14.64 14.30 132,670 26,500 7.2
13/06/2018
14.43
 71,030 14.43 14.43 14.21 8,930 0 0.6
12/06/2018
14.43
 322,200 14.66 14.66 13.90 89,000 47,250 2.8
11/06/2018
14.66
 194,250 14.62 14.83 14.13 35,430 11,400 1.7
08/06/2018
14.62
 182,600 14.49 14.74 14.26 66,670 13,200 3.7
07/06/2018
14.49
 220,080 14.85 15.13 14.49 69,420 41,060 2.0
06/06/2018
14.85
 336,660 14.28 14.85 14.00 66,240 0 4.5
05/06/2018
14.28
 367,370 14.30 14.36 14.06 111,790 7,550 7.0
04/06/2018
14.30
 315,000 13.79 14.32 13.68 34,900 100 2.3
01/06/2018
13.79
 354,520 13.60 14.00 13.41 34,240 23,000 0.7
31/05/2018
13.60
 393,800 13.15 13.90 12.83 47,920 56,800 -0.5
30/05/2018
13.15
 271,060 13.15 13.36 12.73 13,310 159,990 -9.0
29/05/2018
13.15
 307,220 12.30 13.15 12.30 141,840 17,030 7.5
28/05/2018
12.30
 415,920 13.22 13.22 12.30 119,390 29,850 5.2
25/05/2018
13.22
 156,430 13.73 13.75 13.22 33,800 200 2.2
24/05/2018
13.73
 169,090 13.58 13.79 13.45 93,110 2,470 5.8
23/05/2018
13.58
 380,490 13.17 13.58 12.73 205,510 76,160 8.0
22/05/2018
13.17
 611,840 14.02 14.02 13.05 127,310 21,870 6.7
21/05/2018
14.02
 105,220 14.64 14.64 14.02 30,370 7,210 1.6
18/05/2018
14.64
 254,470 14.81 14.81 14.02 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
14.81
 187,900 14.53 14.85 14.51 82,000 520 5.6
16/05/2018
14.53
 250,220 14.84 14.84 14.53 92,400 3,510 6.3
15/05/2018
14.84
 285,420 14.41 15.05 14.39 95,230 12,500 5.9
14/05/2018
14.41
 178,570 14.12 14.51 14.12 48,950 1,450 3.3
11/05/2018
14.12
 586,410 13.93 14.51 13.70 238,400 19,720 14.8
10/05/2018
13.93
 476,000 14.91 14.91 13.93 98,200 0 6.9
09/05/2018
14.91
 288,040 15.05 15.22 14.91 100,480 11,590 6.5
08/05/2018
15.05
 202,130 15.28 15.32 15.05 4,580 21,350 -1.2
07/05/2018
15.28
 356,780 14.76 15.28 14.57 8,600 100,640 -6.6
04/05/2018
14.76
 210,640 14.99 15.18 14.70 6,210 51,650 -3.3
03/05/2018
14.99
 349,610 14.74 15.07 13.91 3,072,890 2,964,400 7.7
02/05/2018
14.74
 517,140 14.84 15.11 14.64 1,197,110 1,026,900 12.3
27/04/2018
14.84
 370,740 14.32 14.91 14.28 61,850 4,500 4.0
26/04/2018
14.32
 638,680 14.84 14.99 13.81 349,550 32,110 21.9
24/04/2018
14.84
 284,300 15.45 15.49 14.84 26,400 18,930 0.6
23/04/2018
15.45
 496,660 16.61 16.92 15.45 11,040 42,970 -2.5
20/04/2018
16.61
 467,090 16.21 16.63 16.09 84,900 40,990 3.5
19/04/2018
16.21
 608,940 16.77 16.77 15.98 210,800 82,930 10.1
18/04/2018
16.77
 428,320 16.92 17.11 16.73 110,180 151,240 -3.4
17/04/2018
16.92
 507,810 16.82 17.04 16.71 63,210 302,580 -19.4
16/04/2018
16.82
 568,060 17.00 17.11 16.61 152,060 338,510 -15.2
13/04/2018
17.00
 632,520 17.60 17.85 16.82 53,440 186,180 -11.0
12/04/2018
17.60
 462,370 17.58 17.83 17.27 34,710 109,840 -6.4
11/04/2018
17.58
 761,480 18.68 18.70 17.58 116,260 9,000 9.3
10/04/2018
18.68
 602,970 19.10 19.31 18.27 47,150 510 4.2
09/04/2018
19.10
 649,140 18.48 19.16 18.50 16,240 136,600 -11.0
06/04/2018
18.48
 554,220 18.77 18.99 18.37 10,950 95,630 -7.7
05/04/2018
18.77
 482,140 18.52 18.99 18.41 53,070 61,490 -0.8
04/04/2018
18.52
 336,990 18.58 18.66 18.37 22,230 13,660 0.8
03/04/2018
18.58
 779,630 17.73 18.58 17.98 83,990 234,910 -13.4
02/04/2018
17.73
 1,408,520 16.59 17.73 16.71 1,410 280,500 -23.8
30/03/2018
16.59
 226,800 16.38 16.59 16.11 99,210 30 7.9
29/03/2018
16.38
 298,070 15.94 16.50 15.86 246,920 101,040 11.4
28/03/2018
15.94
 336,460 15.98 16.19 15.90 102,120 143,770 -3.2
27/03/2018
15.98
 399,370 16.40 16.77 15.98 5,040 141,940 -10.7
26/03/2018
16.40
 249,770 16.38 16.61 16.05 33,130 0 2.6
23/03/2018
16.38
 376,300 16.57 16.57 15.98 84,680 4,460 6.3
22/03/2018
16.57
 400,960 16.63 16.92 16.40 233,010 174,960 4.7
21/03/2018
16.63
 644,360 16.40 16.90 16.40 122,000 141,810 -1.6
20/03/2018
16.40
 142,930 16.38 16.50 16.19 18,200 2,410 1.2
19/03/2018
16.38
 481,780 16.34 16.82 16.34 27,990 93,100 -5.2
16/03/2018
16.34
 580,150 15.84 16.59 15.86 67,270 4,780 4.9
15/03/2018
15.84
 136,740 15.94 15.94 15.57 36,180 470 2.7
14/03/2018
15.94
 255,430 15.63 16.15 15.88 79,210 800 6.0
13/03/2018
15.63
 343,260 14.82 15.67 14.82 85,470 1,540 6.1
12/03/2018
14.82
 355,610 15.49 15.65 14.80 16,980 6,050 0.8
09/03/2018
15.49
 298,750 15.65 15.90 15.49 4,390 41,780 -2.8
08/03/2018
15.65
 204,890 15.49 15.67 15.38 3,250 0 0.2
07/03/2018
15.49
 538,850 16.19 16.28 15.36 28,980 2,200 2.0
06/03/2018
16.19
 585,280 15.45 16.40 15.30 155,220 10,950 10.8
05/03/2018
15.45
 656,280 16.59 16.82 15.45 9,270 239,000 -18.1
02/03/2018
16.59
 373,930 16.65 16.65 16.23 14,620 234,850 -17.4
01/03/2018
16.65
 1,563,010 16.61 17.33 16.40 12,450 1,192,890 -95.8
28/02/2018
16.61
 531,210 16.32 16.61 16.13 503,740 835,500 -26.1
27/02/2018
16.32
 294,940 16.63 16.84 16.19 12,730 127,740 -9.1
26/02/2018
16.63
 794,440 16.61 17.29 16.61 241,040 335,480 -7.7
23/02/2018
16.61
 158,350 16.40 16.63 16.32 29,180 280 2.3
22/02/2018
16.40
 164,260 16.50 16.61 16.07 39,690 2,600 2.9
21/02/2018
16.50
 377,440 16.57 16.92 16.46 103,230 135,470 -2.6
13/02/2018
16.57
 299,780 17.15 17.27 16.19 21,650 58,680 -3.0
12/02/2018
17.15
 260,570 16.82 17.23 16.82 57,940 71,000 -1.0
09/02/2018
16.82
 481,760 15.96 16.88 14.95 189,660 61,410 10.2
08/02/2018
15.96
 371,280 16.21 16.40 15.38 243,500 60,680 14.3
07/02/2018
16.21
 515,890 15.15 16.21 15.78 257,350 128,080 10.0
06/02/2018
15.15
 1,044,810 16.03 16.03 14.91 615,930 425,990 13.5
05/02/2018
16.03
 765,180 17.02 17.02 15.84 694,150 403,500 22.7
02/02/2018
17.02
 203,070 17.02 17.21 16.67 96,330 26,280 5.7

Chính sách bảo mật | Điều khoản sử dụng |