CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.75
-0.35
(-1.29%)
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)
04/09/2015
6.95
 938,900 6.95 7.04 6.93 61,610 5,060 2.1
03/09/2015
6.95
 1,873,450 7.25 7.25 6.89 3,390 0 0.1
01/09/2015
7.25
 981,400 7.41 7.43 7.19 0 13,900 -0.5
31/08/2015
7.41
 1,415,350 7.40 7.53 7.38 116,300 1,200 4.6
28/08/2015
7.40
 2,613,760 7.04 7.47 7.04 197,010 60,560 5.4
27/08/2015
7.04
 1,096,620 7.02 7.12 7.01 14,870 4,000 0.4
26/08/2015
7.02
 976,650 6.73 7.10 6.74 10,140 0 0.4
25/08/2015
6.73
 1,610,310 6.76 6.91 6.58 2,750 27,000 -0.9
24/08/2015
6.76
 2,140,650 7.27 7.27 6.76 8,670 121,750 -4.1
21/08/2015
7.27
 1,580,540 7.27 7.27 6.99 2,220 0 0.1
20/08/2015
7.27
 2,011,940 7.60 7.69 7.27 3,710 177,380 -7.0
19/08/2015
7.60
 2,108,120 7.14 7.60 7.04 0 15,380 -0.6
18/08/2015
7.14
 858,770 7.17 7.19 7.04 1,400 0 0.1
17/08/2015
7.17
 1,081,670 7.27 7.27 6.99 4,300 1,500 0.1
14/08/2015
7.27
 975,310 7.25 7.32 7.12 9,180 0 0.4
13/08/2015
7.25
 1,487,910 7.19 7.34 7.12 300 8,300 -0.3
12/08/2015
7.19
 1,770,190 7.12 7.25 7.01 8,380 2,000 0.2
11/08/2015
7.12
 1,451,980 7.27 7.40 7.12 0 8,500 -0.3
10/08/2015
7.27
 1,535,370 6.93 7.27 7.06 108,000 2,300 4.1
07/08/2015
6.93
 961,010 6.80 7.01 6.76 10,000 0 0.4
06/08/2015
6.80
 605,790 6.91 6.91 6.76 24,390 15,200 0.3
05/08/2015
6.91
 660,930 6.80 6.97 6.80 181,530 0 6.7
04/08/2015
6.80
 904,900 6.67 6.87 6.65 5,220 1,470 0.1
03/08/2015
6.67
 998,230 6.89 6.89 6.61 5,200 116,890 -4.0
31/07/2015
6.89
 552,220 6.93 7.04 6.89 4,500 0 0.2
30/07/2015
6.93
 724,330 6.99 7.01 6.91 4,500 70,000 -2.4
29/07/2015
6.99
 769,670 7.12 7.17 6.99 9,500 20,240 -0.4
28/07/2015
7.12
 695,220 7.23 7.30 7.12 11,000 15,000 -0.2
27/07/2015
7.23
 1,434,230 6.97 7.36 7.02 1,000 1,600 -0.0
24/07/2015
6.97
 805,920 6.84 7.02 6.80 250 0 0.0
23/07/2015
6.84
 758,530 6.82 6.93 6.80 9,520 0 0.4
22/07/2015
6.82
 599,530 6.69 6.86 6.61 12,300 0 0.4
21/07/2015
6.69
 3,110,160 7.12 7.12 6.63 15,100 140,000 -4.5
20/07/2015
7.12
 652,750 7.06 7.12 6.95 8,220 0 0.3
17/07/2015
7.06
 442,420 7.15 7.17 7.06 10,000 9,500 0.0
16/07/2015
7.15
 604,550 7.06 7.17 7.01 7,000 0 0.3
15/07/2015
7.06
 1,099,590 7.27 7.34 7.06 20,090 500 0.7
14/07/2015
7.27
 1,106,730 7.30 7.41 7.19 88,930 0 3.5
13/07/2015
7.30
 882,260 7.32 7.45 7.25 2,500 3,600 -0.0
10/07/2015
7.32
 1,016,910 7.36 7.55 7.32 510 2,470 -0.1
09/07/2015
7.36
 1,352,740 7.04 7.36 6.95 2,050 19,000 -0.6
08/07/2015
7.04
 1,778,980 7.23 7.23 6.99 71,400 2,000 2.7
07/07/2015
7.23
 1,052,400 7.32 7.34 7.21 0 133,360 -5.2
06/07/2015
7.32
 1,374,780 7.32 7.40 7.21 49,900 1,700 1.9
03/07/2015
7.32
 1,312,330 7.08 7.41 7.06 280 4,340 -0.2
02/07/2015
7.08
 538,420 7.02 7.14 6.95 2,100 71,400 -2.6
01/07/2015
7.02
 1,160,230 6.89 7.06 6.89 179,375 179,375 0
30/06/2015
6.89
 1,349,720 7.04 7.06 6.86 8,540 49,900 -1.5
29/06/2015
7.04
 903,170 6.82 7.12 6.84 33,560 0 1.2
26/06/2015
6.82
 2,542,910 6.61 7.06 6.67 61,100 380 2.3
25/06/2015
6.61
 947,720 6.52 6.63 6.48 3,000 2,000 0.0
24/06/2015
6.52
 1,065,440 6.33 6.58 6.35 0 8,540 -0.3
23/06/2015
6.33
 319,860 6.39 6.43 6.33 500 0 0.0
22/06/2015
6.39
 636,630 6.28 6.41 6.24 48,500 0 1.7
19/06/2015
6.28
 479,110 6.28 6.45 6.24 11,540 5,330 0.2
18/06/2015
6.28
 684,900 6.26 6.37 6.26 350 4,670 -0.1
17/06/2015
6.26
 779,900 6.35 6.39 6.24 11,710 0 0.4
16/06/2015
6.35
 909,450 6.48 6.60 6.35 70 0 0.0
15/06/2015
6.48
 503,230 6.58 6.61 6.46 50 0 0.0
12/06/2015
6.58
 772,960 6.35 6.65 6.41 49,400 0 1.7
11/06/2015
6.35
 824,910 6.33 6.48 6.35 176,320 159,600 0.6
10/06/2015
6.33
 777,870 6.32 6.39 6.15 0 0 0
09/06/2015
6.32
 758,440 6.33 6.41 6.17 0 700 -0.0
08/06/2015
6.33
 988,390 6.35 6.61 6.33 0 1,050 -0.0
05/06/2015
6.35
 2,220,450 5.94 6.35 5.89 0 224,050 -7.4
04/06/2015
5.94
 358,030 5.91 6.04 5.89 0 700 -0.0
03/06/2015
5.91
 534,600 5.79 6.00 5.78 0 0 0
02/06/2015
5.79
 998,690 5.89 6.02 5.79 0 0 0
01/06/2015
5.89
 692,640 5.89 6.00 5.87 192,750 0 6.1
29/05/2015
5.89
 496,960 5.92 5.96 5.81 2,290 0 0.1
28/05/2015
5.92
 1,186,100 5.78 6.11 5.78 0 0 0
27/05/2015
5.78
 968,220 5.61 5.89 5.59 500 0 0.0
26/05/2015
5.61
 684,540 5.70 5.74 5.53 0 115,040 -3.4
25/05/2015
5.70
 474,040 5.61 5.78 5.59 0 80,000 -2.4
22/05/2015
5.61
 648,240 5.38 5.68 5.53 0 0 0
21/05/2015
5.38
 1,094,510 5.05 5.38 5.24 0 500 -0.0
20/05/2015
5.05
 206,050 4.73 5.05 4.81 1,100 0 0.0
19/05/2015
4.73
 161,790 4.75 4.81 4.68 200,000 200,000 0
18/05/2015
4.75
 211,730 5.03 5.03 4.75 110,710 110,510 0.0
15/05/2015
5.03
 180,730 5.16 5.20 5.03 500 0 0.0
14/05/2015
5.16
 121,020 5.22 5.22 5.10 200 0 0.0
13/05/2015
5.22
 185,950 5.31 5.31 5.16 0 500 -0.0
12/05/2015
5.31
 46,520 5.37 5.37 5.27 0 0 0
11/05/2015
5.37
 249,620 5.35 5.44 5.31 198,000 198,000 0
08/05/2015
5.35
 218,660 5.20 5.38 5.22 0 1,500 -0.0
07/05/2015
5.20
 97,810 5.24 5.27 5.14 90 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015
5.24
 301,900 5.35 5.50 5.22 40 0 0.0
05/05/2015
5.35
 191,320 5.33 5.38 5.24 2,870 0 0.1
04/05/2015
5.33
 766,420 5.54 5.54 5.33 0 0 0
27/04/2015
5.54
 168,130 5.52 5.58 5.52 0 0 0
24/04/2015
5.52
 119,780 5.44 5.54 5.47 0 0 0
23/04/2015
5.44
 176,390 5.47 5.51 5.44 0 3,000 -0.1
22/04/2015
5.47
 268,020 5.54 5.54 5.44 64,900 64,900 0
21/04/2015
5.54
 152,920 5.63 5.63 5.54 376,830 376,830 0
20/04/2015
5.63
 128,830 5.72 5.74 5.61 3,000 0 0.1
17/04/2015
5.72
 477,450 5.59 5.77 5.58 10 0 0.0
16/04/2015
5.59
 210,900 5.52 5.65 5.51 0 0 0
15/04/2015
5.52
 170,800 5.52 5.56 5.45 0 0 0
14/04/2015
5.52
 83,820 5.59 5.61 5.51 0 3,000 -0.1
13/04/2015
5.59
 87,230 5.61 5.65 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |