CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.35
-0.75
(-2.77%)
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)
25/01/2016
5.36
 767,660 5.02 5.36 5.02 400 2,000 -0.0
22/01/2016
5.02
 450,170 4.90 5.05 4.86 0 0 0
21/01/2016
4.90
 542,850 5.02 5.04 4.83 1,080 50 0.0
20/01/2016
5.02
 301,330 5.11 5.17 5.02 0 0 0
19/01/2016
5.11
 418,270 4.88 5.11 4.92 70 0 0.0
18/01/2016
4.88
 742,600 5.15 5.15 4.81 61,500 0 1.6
15/01/2016
5.15
 340,440 5.21 5.28 5.11 50,000 2,950 1.3
14/01/2016
5.21
 428,860 5.30 5.30 5.11 0 3,500 -0.1
13/01/2016
5.30
 656,000 5.36 5.51 5.30 0 17,450 -0.5
12/01/2016
5.36
 517,320 5.04 5.36 5.04 50 94,040 -2.6
11/01/2016
5.04
 285,910 4.98 5.05 4.94 3,500 0 0.1
08/01/2016
4.98
 544,000 5.13 5.13 4.90 35,645 35,475 0.0
07/01/2016
5.13
 704,050 5.49 5.49 5.13 100,300 100,000 0.0
06/01/2016
5.49
 550,560 5.58 5.58 5.43 0 0 0
05/01/2016
5.58
 341,990 5.68 5.68 5.58 0 3,720 -0.1
04/01/2016
5.68
 242,690 5.83 5.85 5.68 6,600 300 0.2
31/12/2015
5.83
 164,230 5.85 5.87 5.77 0 0 0
30/12/2015
5.85
 292,580 5.81 5.92 5.85 2,400 0 0.1
29/12/2015
5.81
 236,790 5.66 5.87 5.66 0 0 0
28/12/2015
5.66
 195,800 5.62 5.68 5.64 200 0 0.0
25/12/2015
5.62
 302,620 5.72 5.74 5.62 800 0 0.0
24/12/2015
5.72
 72,040 5.74 5.77 5.72 0 3,000 -0.1
23/12/2015
5.74
 287,580 5.79 5.85 5.70 0 6,000 -0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015
5.79
 215,720 5.91 5.98 5.79 50 0 0.0
21/12/2015
5.91
 98,690 5.94 5.96 5.87 204,033 204,033 0
18/12/2015
5.94
 211,510 6.00 6.02 5.94 0 1,000 -0.0
17/12/2015
6.00
 196,650 5.96 6.05 5.98 27,820 0 0.9
16/12/2015
5.96
 281,020 5.94 6.00 5.96 0 50 -0.0
15/12/2015
5.94
 175,920 5.85 5.96 5.85 1,000 0 0.0
14/12/2015
5.85
 91,760 5.81 5.85 5.81 0 0 0
11/12/2015
5.81
 202,770 5.81 5.89 5.78 0 25,000 -0.8
10/12/2015
5.81
 244,490 5.85 5.92 5.81 0 0 0
09/12/2015
5.85
 168,540 5.98 6.02 5.85 100 2,000 -0.1
08/12/2015
5.98
 226,750 5.89 6.02 5.83 0 1,820 -0.1
07/12/2015
5.89
 154,900 5.96 6.02 5.89 20,580 0 0.7
04/12/2015
5.96
 187,850 6.00 6.02 5.94 0 0 0
03/12/2015
6.00
 467,880 5.96 6.09 5.94 3,920 100 0.1
02/12/2015
5.96
 274,820 5.91 6.05 5.89 0 0 0
01/12/2015
5.91
 230,310 5.91 6.02 5.87 1,250 0 0.0
30/11/2015
5.91
 552,200 6.09 6.09 5.91 50 20,000 -0.6
27/11/2015
6.09
 550,870 6.28 6.30 6.09 2,000 0 0.1
26/11/2015
6.28
 384,070 6.43 6.45 6.26 0 0 0
25/11/2015
6.43
 205,540 6.46 6.46 6.35 1,220 2,000 -0.0
24/11/2015
6.46
 312,270 6.48 6.54 6.41 0 3,800 -0.1
23/11/2015
6.48
 881,870 6.33 6.56 6.35 0 2,000 -0.1
20/11/2015
6.33
 315,360 6.30 6.33 6.28 2,000 0 0.1
19/11/2015
6.30
 243,650 6.37 6.39 6.30 310 0 0.0
18/11/2015
6.37
 225,630 6.43 6.45 6.37 8,470 0 0.3
17/11/2015
6.43
 153,080 6.41 6.48 6.41 0 0 0
16/11/2015
6.41
 200,030 6.39 6.50 6.39 0 0 0
13/11/2015
6.39
 416,290 6.32 6.45 6.32 253,322 253,322 0
12/11/2015
6.32
 648,270 6.45 6.45 6.28 0 12,000 -0.4
11/11/2015
6.45
 333,060 6.48 6.54 6.43 0 0 0
10/11/2015
6.48
 286,790 6.58 6.61 6.48 76,400 0 2.7
09/11/2015
6.58
 205,270 6.61 6.63 6.58 0 0 0
06/11/2015
6.61
 316,240 6.65 6.71 6.61 58,670 0 2.1
05/11/2015
6.65
 147,830 6.63 6.69 6.61 0 0 0
04/11/2015
6.63
 364,570 6.67 6.78 6.63 15,000 76,400 -2.2
03/11/2015
6.67
 268,670 6.63 6.71 6.60 0 0 0
02/11/2015
6.63
 337,900 6.67 6.69 6.61 6,540 58,670 -1.9
30/10/2015
6.67
 482,370 6.74 6.80 6.67 370,000 370,000 0
29/10/2015
6.74
 405,940 6.63 6.80 6.63 0 15,000 -0.5
28/10/2015
6.63
 510,030 6.73 6.76 6.61 2,060 0 0.1
27/10/2015
6.73
 293,310 6.73 6.78 6.71 3,000 3,300 -0.0
26/10/2015
6.73
 511,190 6.82 6.82 6.73 1,000 2,300 -0.0
23/10/2015
6.82
 437,750 6.89 6.89 6.80 0 0 0
22/10/2015
6.89
 610,780 6.69 6.89 6.67 17,620 3,000 0.5
21/10/2015
6.69
 1,510,410 6.82 6.82 6.69 360 3,000 -0.1
20/10/2015
6.82
 897,450 6.89 6.89 6.78 4,140 1,000 0.1
19/10/2015
6.89
 1,380,880 7.01 7.01 6.89 2,500 0 0.1
16/10/2015
7.01
 531,060 7.08 7.15 7.01 112,380 130,000 -0.7
15/10/2015
7.08
 463,020 7.10 7.12 7.06 0 0 0
14/10/2015
7.10
 600,150 7.10 7.17 7.08 153,040 2,000 5.8
13/10/2015
7.10
 768,010 7.15 7.17 7.06 3,570 5,000 -0.1
12/10/2015
7.15
 1,901,730 6.99 7.23 7.01 9,740 0 0.4
09/10/2015
6.99
 742,860 6.99 7.06 6.97 1,400 0 0.1
08/10/2015
6.99
 628,300 6.91 7.04 6.91 0 0 0
07/10/2015
6.91
 1,009,100 7.12 7.12 6.91 137,130 0 5.2
06/10/2015
7.12
 1,292,010 6.80 7.14 6.87 22,700 164,600 -5.3
05/10/2015
6.80
 443,490 6.71 6.86 6.71 1,670 3,150 -0.1
02/10/2015
6.71
 202,460 6.76 6.80 6.71 0 0 0
01/10/2015
6.76
 415,830 6.74 6.86 6.76 156,420 0 5.7
30/09/2015
6.74
 301,790 6.74 6.80 6.74 2,500 158,500 -5.7
29/09/2015
6.74
 536,340 6.80 6.80 6.69 370 3,000 -0.1
28/09/2015
6.80
 251,880 6.84 6.89 6.78 1,500 0 0.1
25/09/2015
6.84
 619,020 6.91 6.93 6.80 10,000 156,420 -5.4
24/09/2015
6.91
 359,910 6.91 6.97 6.89 14,520 2,500 0.4
23/09/2015
6.91
 443,390 6.93 6.95 6.89 480 0 0.0
22/09/2015
6.93
 362,280 6.99 7.02 6.91 3,100 1,800 0.0
21/09/2015
6.99
 504,460 6.89 7.02 6.86 5,500 3,000 0.1
18/09/2015
6.89
 565,420 6.73 6.93 6.84 2,500 21,000 -0.7
17/09/2015
6.73
 293,670 6.73 6.80 6.73 2,560 1,000 0.1
16/09/2015
6.73
 457,090 6.74 6.82 6.73 4,140 0 0.2
15/09/2015
6.74
 795,060 6.69 6.82 6.65 3,310 1,000 0.1
14/09/2015
6.69
 805,230 6.87 6.89 6.69 1,200 5,690 -0.2
11/09/2015
6.87
 555,930 6.97 7.01 6.87 50 7,040 -0.3
10/09/2015
6.97
 706,580 6.99 7.08 6.91 5,000 4,140 0.0
09/09/2015
6.99
 418,400 7.02 7.10 6.99 0 250 -0.0
08/09/2015
7.02
 872,450 6.89 7.02 6.78 13,900 4,250 0.4
07/09/2015
6.89
 644,840 6.95 7.04 6.86 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |