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)
11/09/2017
7.77
 546,930 7.89 7.89 7.75 172,200 100,570 2.7
08/09/2017
7.89
 611,870 8.06 8.08 7.89 35,530 159,950 -4.8
07/09/2017
8.06
 272,520 8.05 8.18 8.05 3,000 25,000 -0.9
06/09/2017
8.05
 205,650 8.14 8.14 8.04 25,280 31,230 -0.2
05/09/2017
8.14
 485,460 8.12 8.28 8.01 143,300 25,100 4.7
01/09/2017
8.12
 486,650 7.93 8.12 7.97 0 2,000 -0.1
31/08/2017
7.93
 352,510 7.85 7.96 7.87 59,970 2,000 2.2
30/08/2017
7.85
 178,670 7.85 7.92 7.83 19,000 8,000 0.4
29/08/2017
7.85
 368,650 8.02 8.02 7.85 6,970 0 0.3
28/08/2017
8.02
 399,200 7.84 8.02 7.77 77,960 21,270 2.2
25/08/2017
7.84
 253,270 7.87 7.91 7.81 13,970 83,100 -2.6
24/08/2017
7.87
 403,260 7.81 7.97 7.79 4,000 0 0.2
23/08/2017
7.81
 685,890 7.71 7.98 7.73 4,200 0 0.2
22/08/2017
7.71
 650,650 8.22 8.29 7.71 0 100,000 -3.9
21/08/2017
8.22
 215,040 8.34 8.40 8.22 59,180 52,670 0.3
18/08/2017
8.34
 347,150 8.22 8.39 8.06 0 2,100 -0.1
17/08/2017
8.22
 524,230 8.53 8.61 8.22 3,340 43,500 -1.6
16/08/2017
8.53
 356,610 8.55 8.64 8.44 127,400 152,200 -1.0
15/08/2017
8.55
 202,340 8.59 8.68 8.53 0 51,550 -2.2
14/08/2017
8.59
 159,180 8.51 8.61 8.47 0 0 0
11/08/2017
8.51
 233,850 8.46 8.58 8.43 21,800 0 0.9
10/08/2017
8.46
 248,280 8.53 8.61 8.43 85,700 0 3.5
09/08/2017
8.53
 433,750 8.86 8.86 8.53 15,100 6,900 0.3
08/08/2017
8.86
 286,930 9.01 9.01 8.86 54,500 36,930 0.8
07/08/2017
9.01
 494,340 9.01 9.25 9.01 69,020 234,420 -7.1
04/08/2017
9.01
 327,930 8.82 9.01 8.77 0 3,090 -0.1
03/08/2017
8.82
 374,370 8.84 8.92 8.74 500 4,420 -0.2
02/08/2017
8.84
 397,720 8.95 8.96 8.81 94,000 7,170 3.7
01/08/2017
8.95
 290,480 9.01 9.01 8.90 50,310 3,850 2.0
31/07/2017
9.01
 604,620 8.78 9.01 8.78 241,000 8,470 10.0
28/07/2017
8.78
 250,110 8.74 8.82 8.68 5,500 0 0.2
27/07/2017
8.74
 594,570 8.74 8.80 8.67 308,900 92,210 9.2
26/07/2017
8.74
 435,650 8.55 8.80 8.59 34,810 0 1.5
25/07/2017
8.55
 418,880 8.39 8.55 8.31 40,200 60,150 -0.8
24/07/2017
8.39
 330,940 8.43 8.51 8.22 16,000 34,910 -0.8
21/07/2017
8.43
 494,120 8.36 8.53 8.41 273,420 100,300 7.1
20/07/2017
8.36
 337,420 8.45 8.45 8.25 6,000 94,140 -3.6
19/07/2017
8.45
 532,110 8.35 8.49 8.35 213,060 161,000 2.1
18/07/2017
8.35
 421,560 8.57 8.57 8.29 8,450 12,100 -0.1
17/07/2017
8.57
 922,850 9.05 9.05 8.55 24,700 142,440 -5.0
14/07/2017
9.05
 519,410 9.17 9.25 9.01 10,900 3,440 0.3
13/07/2017
9.17
 516,720 9.25 9.27 9.15 277,000 32,500 10.9
12/07/2017
9.25
 521,410 9.19 9.31 9.09 397,900 94,460 13.6
11/07/2017
9.19
 590,840 8.94 9.19 8.90 190,340 3,000 8.2
10/07/2017
8.94
 1,018,670 9.25 9.40 8.86 210,800 119,770 4.0
07/07/2017
9.25
 1,204,390 9.85 9.85 9.19 42,700 104,410 -2.8
06/07/2017
9.85
 637,770 9.72 9.93 9.82 372,360 19,640 16.9
05/07/2017
9.72
 390,510 9.61 9.72 9.56 48,710 0 2.3
04/07/2017
9.61
 493,370 9.58 9.74 9.54 16,260 17,270 -0.0
03/07/2017
9.58
 814,300 9.17 9.58 9.25 120,050 16,000 4.7
30/06/2017
9.17
 170,700 9.17 9.22 9.11 21,400 900 0.9
29/06/2017
9.17
 486,060 9.11 9.33 9.05 88,740 7,180 3.7
28/06/2017
9.11
 658,760 9.24 9.24 8.98 5,450 16,010 -0.5
27/06/2017
9.24
 671,580 9.30 9.33 9.17 300,380 11,000 13.0
26/06/2017
9.30
 432,030 9.26 9.42 9.27 12,320 10,000 0.1
23/06/2017
9.26
 542,860 9.13 9.27 9.08 110,660 5,000 4.8
22/06/2017
9.13
 692,090 9.07 9.25 9.07 64,610 460 2.8
21/06/2017
9.07
 826,630 9.12 9.12 8.88 264,620 0 11.6
20/06/2017
9.12
 678,140 9.03 9.28 9.05 7,450 22,200 -0.7
19/06/2017
9.03
 1,183,070 8.77 9.07 8.78 152,460 1,500 6.6
16/06/2017
8.77
 554,980 8.80 8.85 8.74 16,930 156,800 -6.0
15/06/2017
8.80
 419,440 8.76 8.88 8.76 107,570 132,770 -1.1
14/06/2017
8.76
 592,070 9.01 9.09 8.76 3,910 42,560 -1.7
13/06/2017
9.01
 944,980 8.74 9.01 8.66 113,440 4,700 4.7
12/06/2017
8.74
 558,540 8.75 8.82 8.64 133,180 20,100 4.8
09/06/2017
8.75
 899,100 8.74 8.90 8.61 115,900 10,680 4.5
08/06/2017
8.74
 649,610 8.82 8.90 8.59 29,610 500 1.2
07/06/2017
8.82
 660,380 8.80 9.01 8.77 34,420 26,530 0.3
06/06/2017
8.80
 477,870 8.75 8.86 8.75 620 250 0.0
05/06/2017
8.75
 836,970 9.15 9.21 8.70 17,400 0 0.8
02/06/2017
9.15
 1,630,730 8.56 9.16 8.44 538,820 29,450 22.0
01/06/2017
8.56
 484,120 8.43 8.68 8.43 30,890 10,000 0.9
31/05/2017
8.43
 645,100 8.31 8.59 8.27 15,020 13,650 0.1
30/05/2017
8.31
 1,614,670 8.57 8.82 8.27 34,650 54,950 -0.8
29/05/2017
8.57
 1,207,360 9.05 9.25 8.57 20,920 27,750 -0.3
26/05/2017
9.05
 959,020 9.15 9.29 8.90 156,100 182,450 -1.2
25/05/2017
9.15
 1,684,100 8.90 9.52 8.88 569,010 162,890 18.4
24/05/2017
8.90
 1,857,650 8.36 8.93 8.36 249,750 9,570 10.2
23/05/2017
8.36
 1,499,840 8.22 8.49 8.14 369,100 135,200 9.6
22/05/2017
8.22
 2,513,150 8.09 8.57 8.22 1,259,470 316,190 38.6
19/05/2017
8.09
 2,236,970 7.57 8.09 7.52 259,020 26,000 8.9
18/05/2017
7.57
 1,176,440 7.32 7.65 7.34 0 14,000 -0.5
17/05/2017
7.32
 651,620 7.20 7.39 7.09 20,140 0 0.7
16/05/2017
7.20
 1,009,190 7.52 7.65 7.20 3,480 10,160 -0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017
7.52
 812,740 7.42 7.61 7.42 0 0 0
12/05/2017
7.42
 1,004,810 7.38 7.49 7.36 0 20,140 -0.8
11/05/2017
7.38
 1,006,160 7.06 7.40 7.16 0 3,480 -0.1
10/05/2017
7.06
 1,576,240 7.06 7.34 7.04 0 0 0
09/05/2017
7.06
 1,187,070 6.74 7.16 6.71 0 0 0
08/05/2017
6.74
 637,770 6.55 6.75 6.55 0 0 0
05/05/2017
6.55
 273,560 6.63 6.63 6.53 0 0 0
04/05/2017
6.63
 487,240 6.55 6.68 6.57 305,658 305,658 0
03/05/2017
6.55
 256,430 6.41 6.61 6.41 0 0 0
28/04/2017
6.41
 599,450 6.29 6.44 6.23 0 0 0
27/04/2017
6.29
 241,870 6.29 6.37 6.27 0 0 0
26/04/2017
6.29
 229,810 6.16 6.33 6.18 8,930 0 0.3
25/04/2017
6.16
 375,510 6.17 6.29 6.16 0 0 0
24/04/2017
6.17
 171,800 6.23 6.28 6.17 0 0 0
21/04/2017
6.23
 226,440 6.22 6.33 6.23 0 8,930 -0.3
20/04/2017
6.22
 363,450 6.20 6.29 6.20 20,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |