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)
01/02/2018
17.02
 575,000 16.77 17.33 16.65 291,240 7,670 23.0
31/01/2018
16.77
 355,990 17.23 17.35 16.77 180,060 75,870 8.5
30/01/2018
17.23
 829,620 16.67 17.83 16.46 424,760 374,020 4.2
29/01/2018
16.67
 358,490 15.59 16.67 15.69 442,010 250,000 15.3
26/01/2018
15.59
 1,156,770 14.57 15.59 14.47 892,660 210,240 50.4
25/01/2018
14.57
 831,230 13.76 14.57 13.78 434,520 203,900 16.0
22/01/2018
13.76
 477,210 13.08 13.78 13.29 109,490 24,250 5.6
19/01/2018
13.08
 497,520 12.66 13.08 12.66 124,180 65,000 3.8
18/01/2018
12.66
 709,500 12.35 12.66 12.17 113,210 67,130 2.8
17/01/2018
12.35
 283,530 12.85 12.91 12.35 19,930 18,890 0.1
16/01/2018
12.85
 247,890 13.02 13.06 12.70 64,050 0 4.0
15/01/2018
13.02
 347,130 12.56 13.02 12.46 284,100 191,050 5.8
12/01/2018
12.56
 294,650 12.73 12.87 12.48 321,460 305,000 1.0
11/01/2018
12.73
 601,830 12.73 12.87 12.35 4,950 110,650 -6.4
10/01/2018
12.73
 282,000 12.83 13.06 12.68 52,860 18,170 2.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2018
12.83
 244,660 12.83 13.18 12.81 9,330 45,490 -2.2
08/01/2018
12.83
 335,960 12.66 12.89 12.66 375,570 449,730 -4.6
05/01/2018
12.66
 161,750 12.97 13.03 12.64 3,100 5,700 -0.2
04/01/2018
12.97
 290,370 12.75 13.16 12.62 66,920 16,300 3.2
03/01/2018
12.75
 298,780 12.23 12.75 12.23 117,410 0 7.2
02/01/2018
12.23
 451,690 12.36 12.38 12.17 65,000 0 3.9
29/12/2017
12.36
 282,300 12.40 12.62 12.23 3,330 4,000 -0.0
28/12/2017
12.40
 277,890 12.23 12.44 12.19 61,390 12,520 2.9
27/12/2017
12.23
 237,420 12.13 12.34 12.01 95,540 19,350 4.5
26/12/2017
12.13
 200,420 11.53 12.13 11.53 71,280 230 4.1
25/12/2017
11.53
 144,130 11.68 11.74 11.51 8,990 1,970 0.4
22/12/2017
11.68
 132,380 11.90 11.90 11.68 2,500 4,590 -0.1
21/12/2017
11.90
 268,810 11.58 11.92 11.58 52,930 3,700 2.8
20/12/2017
11.58
 226,000 11.21 11.66 11.21 560 4,020 -0.2
19/12/2017
11.21
 294,920 11.31 11.62 11.21 200 2,800 -0.1
18/12/2017
11.31
 310,690 10.86 11.39 10.90 35,250 1,870 1.8
15/12/2017
10.86
 406,930 10.84 11.08 10.67 100,300 300 5.3
14/12/2017
10.84
 466,380 10.65 10.86 10.59 80 24,010 -1.2
13/12/2017
10.65
 230,750 10.84 10.90 10.59 0 62,970 -3.3
12/12/2017
10.84
 930,520 10.94 11.14 10.28 184,790 203,400 -1.0
11/12/2017
10.94
 229,180 11.29 11.31 10.90 100,300 47,500 2.8
08/12/2017
11.29
 556,960 11.02 11.37 10.49 411,800 336,000 4.2
07/12/2017
11.02
 368,050 11.45 11.45 10.86 36,070 67,150 -1.7
06/12/2017
11.45
 610,050 10.86 11.53 10.69 319,140 16,420 16.5
05/12/2017
10.86
 666,180 10.81 11.00 10.79 372,750 30,300 18.1
04/12/2017
10.81
 465,080 10.65 10.84 10.57 193,440 102,500 4.8
01/12/2017
10.65
 255,130 10.63 10.71 10.55 200,900 246,250 -2.3
30/11/2017
10.63
 908,570 10.42 10.65 10.32 446,760 147,900 15.4
29/11/2017
10.42
 395,040 10.12 10.42 10.09 402,780 323,400 4.0
28/11/2017
10.12
 470,110 10.34 10.46 10.12 101,100 13,470 4.3
27/11/2017
10.34
 522,360 10.14 10.49 10.14 101,200 10,350 4.6
24/11/2017
10.14
 463,130 10.03 10.24 9.79 106,430 15,500 4.5
23/11/2017
10.03
 698,640 9.83 10.12 9.79 257,350 36,000 10.7
22/11/2017
9.83
 1,090,450 9.38 9.89 9.38 388,660 73,280 14.7
21/11/2017
9.38
 615,840 9.33 9.55 9.23 171,000 34,900 6.2
20/11/2017
9.33
 252,400 9.29 9.44 9.13 98,940 0 4.4
17/11/2017
9.29
 370,010 9.40 9.56 9.15 90,380 13,000 3.5
16/11/2017
9.40
 950,120 8.90 9.40 8.90 269,480 18,500 11.3
15/11/2017
8.90
 334,210 8.90 8.95 8.80 112,890 0 4.9
14/11/2017
8.90
 603,760 8.88 8.98 8.80 256,670 5,200 10.9
13/11/2017
8.88
 541,330 8.53 8.94 8.49 123,570 0 5.2
10/11/2017
8.53
 163,800 8.64 8.64 8.49 40,680 10,000 1.3
09/11/2017
8.64
 253,960 8.56 8.71 8.57 105,850 5,000 4.3
08/11/2017
8.56
 145,740 8.59 8.61 8.48 15,010 0 0.6
07/11/2017
8.59
 548,400 8.47 8.72 8.44 359,810 15,000 14.5
06/11/2017
8.47
 129,970 8.27 8.47 8.28 67,020 0 2.7
03/11/2017
8.27
 183,530 8.04 8.31 8.04 90,500 13,000 3.1
02/11/2017
8.04
 358,530 8.19 8.76 8.04 104,030 0 4.3
01/11/2017
8.19
 299,000 8.27 8.35 8.17 149,000 37,040 4.5
31/10/2017
8.27
 351,250 8.35 8.35 8.15 135,000 15,300 4.8
30/10/2017
8.35
 518,450 8.27 8.41 8.27 372,250 5,010 14.9
27/10/2017
8.27
 187,520 8.24 8.39 8.15 14,000 8,000 0.2
26/10/2017
8.24
 221,930 8.41 8.41 8.12 65,060 2,200 2.5
25/10/2017
8.41
 335,020 8.20 8.48 8.20 57,080 57,000 0.0
24/10/2017
8.20
 298,520 8.08 8.22 8.02 62,050 5,000 2.3
23/10/2017
8.08
 860,200 8.59 8.59 8.00 0 31,500 -1.3
20/10/2017
8.59
 565,920 8.84 8.88 8.59 55,780 7,180 2.1
19/10/2017
8.84
 228,250 8.94 9.03 8.84 21,930 0 0.9
18/10/2017
8.94
 746,020 8.94 9.10 8.94 232,760 0 10.2
17/10/2017
8.94
 216,480 8.91 8.94 8.86 6,150 2,100 0.2
16/10/2017
8.91
 400,290 8.90 8.94 8.84 204,200 43,210 7.0
13/10/2017
8.90
 331,600 8.82 8.94 8.76 55,090 42,250 0.5
12/10/2017
8.82
 453,660 8.90 9.03 8.74 380 2,000 -0.1
11/10/2017
8.90
 388,080 8.79 8.96 8.84 26,960 20,000 0.3
10/10/2017
8.79
 444,260 8.84 8.93 8.71 21,250 19,900 0.1
09/10/2017
8.84
 755,660 8.49 9.01 8.57 15,620 76,900 -2.6
06/10/2017
8.49
 270,960 8.39 8.49 8.39 0 2,400 -0.1
05/10/2017
8.39
 420,860 8.39 8.51 8.39 0 188,110 -7.7
04/10/2017
8.39
 200,680 8.27 8.40 8.27 19,900 0 0.8
03/10/2017
8.27
 214,710 8.39 8.43 8.24 19,900 22,500 -0.1
02/10/2017
8.39
 255,680 8.41 8.52 8.37 0 30,000 -1.2
29/09/2017
8.41
 234,060 8.46 8.47 8.34 109,280 0 4.5
28/09/2017
8.46
 317,990 8.33 8.49 8.33 214,980 5,000 8.6
27/09/2017
8.33
 236,610 8.49 8.52 8.33 12,380 0 0.5
26/09/2017
8.49
 277,880 8.43 8.49 8.29 50,000 0 2.1
25/09/2017
8.43
 218,480 8.48 8.64 8.43 7,230 200 0.3
22/09/2017
8.48
 314,610 8.49 8.56 8.36 0 33,900 -1.4
21/09/2017
8.49
 590,310 8.60 8.65 8.49 296,840 194,000 4.3
20/09/2017
8.60
 297,980 8.55 8.66 8.51 0 73,740 -3.1
19/09/2017
8.55
 538,240 8.53 8.73 8.48 25,000 5,000 0.8
18/09/2017
8.53
 542,830 8.61 8.72 8.47 90,000 10,390 3.3
15/09/2017
8.61
 615,210 8.40 8.61 8.33 210,500 36,090 7.2
14/09/2017
8.40
 1,562,490 8.00 8.47 8.05 652,500 98,390 22.4
13/09/2017
8.00
 183,450 7.84 8.00 7.84 11,700 30,000 -0.7
12/09/2017
7.84
 169,090 7.77 7.87 7.76 200 30,180 -1.1

Chính sách bảo mật | Điều khoản sử dụng |