CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.05
0.35
(1.26%)
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
(2024-10-21) 		-1.85 -6.26% 178,301,300 -2,739,708 -77.2
26.40
29.55
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 379,439,000 -625,608 -11.3
26.40
31.20
27.70
3 tháng
(2024-08-22) 		-0.30 -1.07% 629,094,700 4,225,192 134.2
26.40
31.20
27.70
6 tháng
(2024-05-24) 		-0.85 -2.99% 1,064,161,400 1,847,571 62.5
23
31.20
27.70
12 tháng
(2023-11-27) 		8.14 41.60% 2,030,093,400 8,184,163 209.0
19.56
31.20
27.70
24 tháng
(2022-12-01) 		13.83 99.69% 3,483,720,300 16,905,627 261.0
13.08
31.20
27.70
36 tháng
(2021-12-06) 		-0.24 -0.86% 4,762,409,900 3,339,809 -199.8
10.20
31.20
27.70
60 tháng
(2019-12-17) 		17.36 167.82% 6,647,291,880 -42,205,948 -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)
02/07/2024
26.59
 3,348,500 26.44 26.69 26.35 4,800 28,300 -0.6
01/07/2024
26.10
 4,325,400 25.90 26.25 25.61 216,800 18,500 5.2
28/06/2024
25.71
 5,959,600 26.15 26.49 25.56 5,700 323,500 -8.4
27/06/2024
26.15
 3,053,200 26.35 26.35 25.90 4,800 8,100 -0.1
26/06/2024
26.15
 4,955,400 26.35 26.49 25.71 221,400 74,800 3.9
25/06/2024
26.35
 6,287,500 26.35 26.49 26.00 713,700 49,400 17.8
24/06/2024
26.05
 16,525,300 27.67 27.72 26.05 649,400 822,400 -4.9
21/06/2024
27.62
 5,746,600 27.72 27.87 27.47 713,600 21,300 19.6
20/06/2024
27.57
 6,581,800 28.06 28.06 27.47 70,600 353,300 -8.0
19/06/2024
27.82
 7,354,200 27.96 28.26 27.52 40,300 326,900 -8.2
18/06/2024
27.77
 9,549,900 28.06 28.21 27.77 6,500 930,500 -26.4
17/06/2024
27.92
 18,129,600 28.16 28.36 27.67 79,400 2,908,100 -80.8
14/06/2024
28.36
 14,972,300 29.24 30.07 28.36 113,800 174,600 -1.9
13/06/2024
29.00
 4,975,700 29.63 29.63 29.00 101,500 211,700 -3.3
12/06/2024
29.34
 8,467,000 28.85 29.34 28.85 33,400 235,000 -6.0
11/06/2024
28.85
 8,705,600 28.60 28.90 28.26 22,700 6,484 0.5
10/06/2024
28.46
 4,766,300 28.26 28.90 28.26 37,700 7,300 0.9
07/06/2024
28.16
 5,067,800 28.36 28.60 28.16 0 220,000 -6.3
06/06/2024
28.26
 7,297,500 28.80 28.90 28.21 86,900 41,300 1.3
05/06/2024
28.70
 8,004,400 29.00 29.09 28.65 49,600 56,900 -0.2
04/06/2024
28.80
 8,144,900 29.14 29.29 28.75 3,500 33,700 -0.9
03/06/2024
28.95
 7,111,600 28.65 29.29 28.65 153,700 22,900 3.9
31/05/2024
28.31
 2,788,900 28.55 28.65 28.16 184,800 37,800 4.3
30/05/2024
28.41
 9,606,800 28.26 28.55 27.87 270,200 78,800 5.5
29/05/2024
28.75
 4,808,600 29.19 29.34 28.65 100 258,800 -7.7
28/05/2024
29.19
 7,391,600 28.65 29.24 28.50 101,400 390,900 -8.6
27/05/2024
28.50
 6,354,100 28.55 28.70 28.06 70,300 956,200 -25.7
24/05/2024
28.55
 16,383,100 29.73 30.07 28.06 706,300 281,200 12.4
23/05/2024
30.07
 6,492,800 29.93 30.07 29.24 217,400 63,900 4.6
22/05/2024
29.93
 17,061,800 29.44 30.66 29.44 1,899,500 316,500 48.7
21/05/2024
29.14
 6,831,000 28.80 29.14 28.50 41,600 18,000 0.7
20/05/2024
28.90
 8,583,200 29.29 29.34 28.85 48,200 460,000 -12.2
17/05/2024
28.95
 7,595,300 28.75 29.29 28.55 138,900 429,200 -8.5
16/05/2024
28.75
 7,158,100 28.80 29.29 28.60 1,022,000 411,200 17.9
15/05/2024
28.46
 10,773,600 28.01 29.34 27.87 557,200 401,600 4.5
14/05/2024
27.96
 4,578,900 27.96 28.36 27.77 526,000 111,200 11.8
13/05/2024
27.77
 6,603,300 28.26 28.36 27.52 4,300 481,700 -13.7
10/05/2024
27.96
 5,863,100 27.77 28.16 27.33 237,100 2,000 6.6
09/05/2024
27.77
 9,689,300 27.87 28.16 27.52 31,500 601,100 -16.2
08/05/2024
27.62
 7,405,000 26.98 27.87 26.93 323,900 262,500 1.7
07/05/2024
27.33
 4,929,800 27.38 27.47 27.08 259,000 74,100 5.1
06/05/2024
27.13
 11,116,800 26.30 27.67 26.10 902,200 266,900 17.7
03/05/2024
25.95
 3,872,300 26.39 26.49 25.86 344,400 522,600 -4.7
02/05/2024
25.86
 4,281,200 26.54 26.59 25.71 32,300 1,441,200 -37.3
26/04/2024
26.54
 6,447,600 26.30 26.59 26.10 1,035,000 441,200 16.1
25/04/2024
26.79
 3,330,900 27.03 27.03 26.49 58,300 652,000 -16.2
24/04/2024
27.13
 6,962,100 26.30 27.13 26.10 106,500 513,700 -11.1
23/04/2024
25.86
 7,314,700 26.05 26.39 25.27 260,600 150,800 2.8
22/04/2024
26.00
 6,757,900 25.22 26.05 24.92 879,000 12,700 22.5
19/04/2024
24.38
 11,996,800 25.12 25.71 24.33 1,396,000 195,700 30.2
17/04/2024
25.61
 5,981,000 27.08 27.08 25.61 180,800 916,900 -19.9
16/04/2024
26.84
 10,412,300 26.89 26.98 25.61 472,700 452,200 0.3
15/04/2024
26.93
 11,798,400 28.75 29.00 26.93 828,700 259,300 16.2
12/04/2024
28.95
 8,264,100 28.41 28.95 28.16 1,016,800 89,500 26.9
11/04/2024
28.26
 5,209,700 27.67 28.31 27.67 613,200 67,000 15.6
10/04/2024
27.96
 4,220,700 28.31 28.36 27.96 1,006,600 545,500 13.2
09/04/2024
28.31
 8,110,200 27.62 28.46 27.52 857,500 12,600 24.1
08/04/2024
27.52
 5,607,500 27.67 27.96 27.47 374,700 31,200 9.7
05/04/2024
27.67
 10,629,700 28.46 28.80 27.67 68,100 1,547,900 -42.9
04/04/2024
28.75
 8,164,100 28.65 29.09 28.36 376,300 30,400 10.2
03/04/2024
28.70
 8,325,000 29.39 29.63 28.65 1,032,600 941,900 2.6
02/04/2024
29.34
 6,649,500 29.04 29.34 28.46 523,500 110,500 12.2
01/04/2024
29.19
 9,565,600 28.95 29.44 28.46 137,600 71,500 2.0
29/03/2024
28.95
 7,324,900 29.44 29.49 28.95 518,500 169,400 10.4
28/03/2024
29.49
 17,332,400 28.95 29.49 28.85 1,313,000 252,500 31.5
27/03/2024
28.46
 7,475,100 28.06 28.46 27.77 15,700 3,700 0.3
26/03/2024
27.77
 6,666,300 27.38 28.06 27.18 1,050,300 70,800 27.8
25/03/2024
27.57
 8,075,800 28.16 28.31 27.47 111,900 154,900 -1.2
22/03/2024
28.06
 11,751,800 27.92 28.41 27.77 73,600 380,900 -8.8
21/03/2024
27.72
 9,357,800 27.82 28.16 27.62 170,200 304,900 -3.8
20/03/2024
27.43
 6,133,000 26.93 27.43 26.64 20,200 619,000 -16.5
19/03/2024
26.89
 3,954,300 26.64 27.03 26.54 126,700 60,100 1.8
18/03/2024
26.59
 16,182,800 27.82 27.92 26.00 419,800 1,095,000 -19.0
15/03/2024
27.77
 10,762,900 27.96 28.06 27.47 154,200 1,667,000 -42.8
14/03/2024
28.11
 12,695,400 28.70 28.80 27.87 38,000 499,900 -13.3
13/03/2024
28.50
 10,741,500 27.62 28.55 27.38 600,000 153,200 12.8
12/03/2024
27.52
 7,014,600 27.28 27.62 26.98 1,383,800 406,000 27.3
11/03/2024
27.28
 8,417,300 27.82 27.82 26.98 567,900 113,100 12.8
08/03/2024
27.77
 11,267,900 28.65 28.80 27.77 744,100 859,665 -3.2
07/03/2024
28.46
 10,505,500 27.87 28.65 27.87 1,187,000 733,177 13.1
06/03/2024
27.87
 5,175,400 28.36 28.55 27.72 982,200 845,500 4.0
05/03/2024
28.46
 9,807,300 27.87 28.55 27.62 117,300 121,180 -0.1
04/03/2024
27.96
 8,874,800 28.16 28.41 27.77 303,500 322,305 -0.6
01/03/2024
27.77
 9,258,800 27.82 28.46 27.57 461,300 646,045 -5.4
29/02/2024
27.43
 16,328,000 28.16 28.31 27.33 50,681 3,511,190 -97.9
28/02/2024
27.96
 12,622,000 27.82 28.26 27.33 238,983 422,400 -5.3
27/02/2024
27.77
 8,406,300 27.96 28.31 27.67 111,700 149,715 -1.1
26/02/2024
27.77
 31,976,200 26.15 27.77 26.10 5,139,700 295,715 134.1
23/02/2024
25.95
 13,398,000 26.20 26.64 25.81 1,088,200 1,402,000 -8.2
22/02/2024
26.05
 4,806,600 26.30 26.35 26.05 182,100 1,044,430 -23.0
21/02/2024
26.35
 6,725,800 26.25 26.39 26.00 53,800 1,063,900 -27.0
20/02/2024
26.30
 7,344,700 26.49 26.69 26.20 125,900 1,720,316 -42.9
19/02/2024
26.30
 10,741,000 26.44 26.49 26.00 15,130 442,539 -11.4
16/02/2024
26.44
 6,881,100 26.54 26.79 26.35 41,232 1,260,100 -32.9
15/02/2024
26.49
 6,290,700 26.98 26.98 26.35 29,000 326,200 -8.1
07/02/2024
26.79
 4,695,000 26.93 27.13 26.74 129,200 258,625 -3.6
06/02/2024
26.79
 5,538,400 26.49 27.28 26.49 1,221,200 53,832 32.1
05/02/2024
26.44
 5,626,000 26.20 26.59 25.90 135,800 165,000 -0.8
02/02/2024
26.30
 5,012,600 26.35 26.64 26.15 38,800 251,200 -5.7
01/02/2024
26.20
 3,361,400 26.05 26.49 25.95 228,000 27,400 5.4

Chính sách bảo mật | Điều khoản sử dụng |