CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.40
-0.70
(-2.58%)
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
(2024-10-15) 		-2.40 -7.91% 171,324,900 -3,474,994 -102.2
27.95
30.60
27.95
2 tháng
(2024-09-16) 		-0.25 -0.89% 413,093,100 4,461,287 140.3
27.95
31.20
27.95
3 tháng
(2024-08-16) 		0.75 2.76% 631,579,700 6,204,270 189.4
27.15
31.20
27.95
6 tháng
(2024-05-20) 		-0.95 -3.28% 1,059,749,600 4,019,841 127.8
23
31.20
27.95
12 tháng
(2023-11-20) 		7.94 39.71% 2,020,341,800 9,791,866 255.2
19.49
31.20
27.95
24 tháng
(2022-11-25) 		14.67 110.54% 3,481,689,600 17,300,371 276.0
13.08
31.20
27.95
36 tháng
(2021-11-30) 		-4.13 -12.87% 4,749,158,700 2,259,712 -269.2
10.20
32.08
27.95
60 tháng
(2019-12-11) 		17.65 171.43% 6,609,007,840 -42,481,215 -1,553.2
5.17
32.21
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
6.17
 632,770 6.17 6.19 6.13 0 0 0
22/06/2016
6.17
 435,260 6.19 6.25 6.17 0 0 0
21/06/2016
6.19
 1,041,770 6.13 6.29 6.15 0 0 0
20/06/2016
6.13
 494,090 6.09 6.21 6.09 4,000 0 0.1
17/06/2016
6.09
 1,089,320 6.19 6.19 6.06 3,060 0 0.1
16/06/2016
6.19
 1,056,160 6.21 6.33 6.19 0 0 0
15/06/2016
6.21
 565,710 6.21 6.23 6.13 0 4,000 -0.1
14/06/2016
6.21
 987,260 6.23 6.23 6.13 0 3,060 -0.1
13/06/2016
6.23
 725,010 6.35 6.35 6.19 174,060 174,060 0
10/06/2016
6.35
 1,047,490 6.25 6.39 6.25 0 0 0
09/06/2016
6.25
 1,575,970 6.17 6.39 6.13 0 0 0
08/06/2016
6.17
 708,270 6.17 6.31 6.17 0 0 0
07/06/2016
6.17
 653,250 6.02 6.17 6.04 0 0 0
06/06/2016
6.02
 1,589,020 6.17 6.21 6.02 0 0 0
03/06/2016
6.17
 800,550 6.19 6.33 6.17 2,030 0 0.1
02/06/2016
6.19
 604,290 6.19 6.23 6.13 0 0 0
01/06/2016
6.19
 1,472,580 6.15 6.33 6.15 286,830 280,830 0.2
31/05/2016
6.15
 885,470 6.13 6.23 6.06 1,000 2,000 -0.0
30/05/2016
6.13
 1,480,970 5.92 6.21 6.06 0 30 -0.0
27/05/2016
5.92
 1,039,530 5.76 5.94 5.74 0 6,000 -0.2
26/05/2016
5.76
 634,040 5.82 5.92 5.76 0 1,000 -0.0
25/05/2016
5.82
 2,205,130 5.63 5.96 5.67 0 0 0
24/05/2016
5.63
 210,780 5.61 5.65 5.59 0 0 0
23/05/2016
5.61
 162,610 5.65 5.67 5.59 0 0 0
20/05/2016
5.65
 237,590 5.65 5.68 5.63 0 0 0
19/05/2016
5.65
 226,850 5.67 5.68 5.61 0 0 0
18/05/2016
5.67
 507,590 5.65 5.72 5.65 0 0 0
17/05/2016
5.65
 546,130 5.61 5.70 5.59 0 0 0
16/05/2016
5.61
 317,240 5.55 5.65 5.53 1,000 0 0.0
13/05/2016
5.55
 513,330 5.61 5.65 5.53 117,000 117,000 0
12/05/2016
5.61
 247,740 5.61 5.72 5.61 0 0 0
11/05/2016
5.61
 511,820 5.63 5.67 5.55 0 1,000 -0.0
10/05/2016
5.63
 399,610 5.67 5.68 5.61 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3%
09/05/2016
5.67
 617,480 5.68 5.80 5.67 2,000 0 0.1
06/05/2016
5.68
 968,700 5.60 5.75 5.60 1,000 0 0.0
05/05/2016
5.60
 352,210 5.55 5.68 5.57 0 0 0
04/05/2016
5.55
 423,860 5.51 5.62 5.45 0 1,000 -0.0
29/04/2016
5.51
 271,540 5.53 5.55 5.49 0 0 0
28/04/2016
5.53
 505,660 5.58 5.62 5.51 0 2,000 -0.1
27/04/2016
5.58
 393,020 5.66 5.72 5.57 0 0 0
26/04/2016
5.66
 427,190 5.72 5.72 5.62 0 0 0
25/04/2016
5.72
 682,070 5.60 5.75 5.64 2,000 0 0.1
22/04/2016
5.60
 627,810 5.57 5.62 5.53 0 0 0
21/04/2016
5.57
 379,400 5.45 5.64 5.51 0 0 0
20/04/2016
5.45
 725,810 5.45 5.53 5.41 0 0 0
19/04/2016
5.45
 913,290 5.74 5.74 5.45 0 0 0
15/04/2016
5.74
 424,650 5.79 5.85 5.74 500 0 0.0
14/04/2016
5.79
 369,040 5.81 5.85 5.79 0 2,000 -0.1
13/04/2016
5.81
 593,740 5.85 5.96 5.77 0 0 0
12/04/2016
5.85
 750,210 5.72 5.91 5.72 0 500 -0.0
11/04/2016
5.72
 636,760 5.58 5.72 5.60 0 0 0
08/04/2016
5.58
 367,340 5.62 5.64 5.58 0 0 0
07/04/2016
5.62
 554,710 5.60 5.70 5.60 0 0 0
06/04/2016
5.60
 334,230 5.58 5.66 5.55 0 0 0
05/04/2016
5.58
 380,130 5.47 5.58 5.45 0 0 0
04/04/2016
5.47
 245,550 5.53 5.57 5.45 0 0 0
01/04/2016
5.53
 529,230 5.49 5.53 5.41 0 0 0
31/03/2016
5.49
 608,430 5.60 5.66 5.49 0 0 0
30/03/2016
5.60
 638,530 5.62 5.74 5.55 0 0 0
29/03/2016
5.62
 696,360 5.85 5.91 5.58 0 0 0
28/03/2016
5.85
 308,780 5.87 5.92 5.83 0 0 0
25/03/2016
5.87
 812,870 5.98 6.00 5.83 0 0 0
24/03/2016
5.98
 568,490 6.06 6.13 5.98 75,420 0 2.4
23/03/2016
6.06
 670,830 5.98 6.08 5.92 0 0 0
22/03/2016
5.98
 778,360 6.04 6.06 5.92 780 0 0.0
21/03/2016
6.04
 519,330 6.13 6.19 6.04 0 73,400 -2.4
18/03/2016
6.13
 1,383,600 6.02 6.23 6.06 220,000 0 7.1
17/03/2016
6.02
 559,320 6.06 6.21 6.02 3,000 2,200 0.0
16/03/2016
6.06
 503,290 6.00 6.10 5.94 2,000 10 0.1
15/03/2016
6.00
 739,730 6.10 6.19 6.00 0 78,000 -2.5
14/03/2016
6.10
 382,410 6.13 6.17 6.08 200 88,520 -2.9
11/03/2016
6.13
 509,330 6.23 6.25 6.11 0 3,500 -0.1
10/03/2016
6.23
 1,122,780 5.96 6.23 5.96 2,000 49,000 -1.5
09/03/2016
5.96
 370,340 5.92 6.04 5.91 0 6,770 -0.2
08/03/2016
5.92
 497,910 6.00 6.06 5.92 230 0 0.0
07/03/2016
6.00
 659,300 6.04 6.19 6.00 0 0 0
04/03/2016
6.04
 484,880 6.06 6.10 6.00 31,000 2,000 0.9
03/03/2016
6.06
 734,190 6.13 6.21 6.00 0 0 0
02/03/2016
6.13
 727,680 6.11 6.28 6.13 0 0 0
01/03/2016
6.11
 781,920 6.11 6.21 6.06 2,000 0 0.1
29/02/2016
6.11
 793,220 6.06 6.23 6.04 0 0 0
26/02/2016
6.06
 1,048,840 5.85 6.08 5.87 58,000 53,070 0.2
25/02/2016
5.85
 1,125,940 6.06 6.08 5.83 0 20,000 -0.6
24/02/2016
6.06
 1,029,490 5.68 6.06 5.62 0 0 0
23/02/2016
5.68
 1,193,030 5.55 5.79 5.58 0 0 0
22/02/2016
5.55
 1,585,290 5.19 5.55 5.19 0 18,150 -0.5
19/02/2016
5.19
 167,560 5.24 5.26 5.19 4,000 0 0.1
18/02/2016
5.24
 292,550 5.22 5.26 5.22 0 0 0
17/02/2016
5.22
 449,510 5.22 5.28 5.21 0 0 0
16/02/2016
5.22
 262,450 5.21 5.26 5.21 0 0 0
15/02/2016
5.21
 117,400 5.28 5.28 5.19 20,000 24,010 -0.1
05/02/2016
5.28
 228,470 5.21 5.32 5.22 400 0 0.0
04/02/2016
5.21
 132,780 5.24 5.28 5.21 0 0 0
03/02/2016
5.24
 104,030 5.17 5.26 5.09 0 0 0
02/02/2016
5.17
 229,960 5.22 5.22 5.17 0 400 -0.0
01/02/2016
5.22
 231,320 5.26 5.36 5.22 0 0 0
29/01/2016
5.26
 303,080 5.22 5.30 5.21 0 0 0
28/01/2016
5.22
 294,280 5.30 5.34 5.22 3,750 0 0.1
27/01/2016
5.30
 373,870 5.21 5.34 5.28 200 0 0.0
26/01/2016
5.21
 509,110 5.36 5.36 5.21 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |