CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.85
0.15
(0.54%)
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
(2024-10-28) 		-0.85 -2.96% 142,539,500 -1,601,608 -43.8
26.40
29.45
27.85
2 tháng
(2024-09-26) 		-3.20 -10.31% 362,669,800 -5,062,108 -148.9
26.40
31.20
27.85
3 tháng
(2024-08-27) 		-1.35 -4.62% 591,085,800 2,124,392 72.3
26.40
31.20
27.85
6 tháng
(2024-05-29) 		-0.90 -3.13% 1,049,242,400 2,919,771 93.3
23
31.20
27.85
12 tháng
(2023-12-01) 		7.74 38.50% 2,029,659,300 8,730,563 224.6
20.11
31.20
27.85
24 tháng
(2022-12-06) 		13.42 92.95% 3,467,542,900 14,764,480 215.6
13.08
31.20
27.85
36 tháng
(2021-12-13) 		-1.75 -5.90% 4,757,730,200 4,325,709 -160.5
10.20
31.20
27.85
60 tháng
(2019-12-23) 		18.38 194.17% 6,659,231,590 -41,466,568 -1,533.7
5.17
32.21
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2014
6.34
 304,690 6.25 6.34 6.27 86,290 0 3.1
19/11/2014
6.25
 564,010 6.34 6.37 6.25 8,300 0 0.3
18/11/2014
6.34
 391,420 6.41 6.41 6.34 5,410 0 0.2
17/11/2014
6.41
 129,000 6.42 6.48 6.41 10,000 0 0.4
14/11/2014
6.42
 486,180 6.48 6.48 6.37 0 0 0
13/11/2014
6.48
 479,880 6.53 6.58 6.48 0 50,000 -1.9
12/11/2014
6.53
 232,370 6.53 6.56 6.49 0 50,000 -1.9
11/11/2014
6.53
 250,370 6.49 6.60 6.48 0 10,000 -0.4
10/11/2014
6.49
 446,730 6.46 6.55 6.49 0 0 0
07/11/2014
6.46
 219,070 6.41 6.49 6.39 0 0 0
06/11/2014
6.41
 179,290 6.34 6.42 6.36 0 0 0
05/11/2014
6.34
 590,070 6.41 6.48 6.30 0 0 0
04/11/2014
6.41
 369,660 6.48 6.49 6.39 0 0 0
03/11/2014
6.48
 443,480 6.41 6.55 6.44 0 0 0
31/10/2014
6.41
 406,100 6.29 6.42 6.29 0 0 0
30/10/2014
6.29
 234,540 6.41 6.41 6.29 0 0 0
29/10/2014
6.41
 258,640 6.25 6.44 6.30 0 0 0
28/10/2014
6.25
 435,150 6.16 6.29 6.13 0 0 0
27/10/2014
6.16
 626,340 6.39 6.39 6.16 0 0 0
24/10/2014
6.39
 378,040 6.42 6.46 6.34 0 0 0
23/10/2014
6.42
 904,490 6.58 6.60 6.41 0 0 0
22/10/2014
6.58
 598,710 6.37 6.58 6.39 0 0 0
21/10/2014
6.37
 362,850 6.36 6.41 6.32 0 0 0
20/10/2014
6.36
 540,370 6.36 6.42 6.34 0 0 0
17/10/2014
6.36
 723,400 6.25 6.39 6.20 0 0 0
16/10/2014
6.25
 1,297,700 6.60 6.62 6.25 0 0 0
15/10/2014
6.60
 837,050 6.69 6.69 6.55 0 0 0
14/10/2014
6.69
 708,790 6.82 6.86 6.69 0 0 0
13/10/2014
6.82
 357,930 6.79 6.86 6.74 0 0 0
10/10/2014
6.79
 769,320 6.88 6.91 6.77 0 0 0
09/10/2014
6.88
 544,820 6.95 7.03 6.88 0 0 0
08/10/2014
6.95
 692,770 7.03 7.08 6.93 106,800 98,000 0.4
07/10/2014
7.03
 627,070 7.05 7.10 7.02 19,360 0 0.8
06/10/2014
7.05
 469,660 7.07 7.15 7.03 0 0 0
03/10/2014
7.07
 754,330 7.07 7.19 7.05 0 0 0
02/10/2014
7.07
 1,445,450 6.88 7.14 6.86 0 8,800 -0.4
01/10/2014
6.88
 615,450 6.79 6.93 6.84 0 19,360 -0.8
30/09/2014
6.79
 520,870 6.74 6.84 6.70 0 0 0
29/09/2014
6.74
 954,510 6.70 6.93 6.74 29,560 0 1.2
26/09/2014
6.70
 561,160 6.69 6.82 6.70 0 0 0
25/09/2014
6.69
 914,280 6.60 6.70 6.44 0 0 0
24/09/2014
6.60
 762,550 6.69 6.75 6.58 0 0 0
23/09/2014
6.69
 618,540 6.70 6.81 6.67 0 29,560 -1.1
22/09/2014
6.70
 1,001,160 6.86 7.00 6.70 100,000 50,000 2.0
19/09/2014
6.86
 753,770 6.84 6.89 6.77 50,000 0 2.0
18/09/2014
6.84
 1,303,550 7.19 7.28 6.84 0 0 0
17/09/2014
7.19
 3,959,870 6.72 7.19 6.86 0 0 0
16/09/2014
6.72
 644,770 6.70 6.72 6.60 0 50,000 -1.9
15/09/2014
6.70
 1,231,440 6.75 6.86 6.70 200 50,000 -1.9
12/09/2014
6.75
 690,460 6.79 6.82 6.72 0 0 0
11/09/2014
6.79
 834,440 6.81 6.93 6.77 1,050,000 1,050,000 0
10/09/2014
6.81
 649,240 6.63 6.81 6.51 0 0 0
09/09/2014
6.63
 2,387,940 6.81 7.00 6.42 511,670 200 20.1
08/09/2014
6.81
 692,170 6.72 6.86 6.75 0 0 0
05/09/2014
6.72
 742,750 6.65 6.74 6.62 0 0 0
04/09/2014
6.65
 1,127,710 6.72 6.75 6.63 0 0 0
03/09/2014
6.72
 898,660 6.77 6.88 6.72 0 0 0
29/08/2014
6.77
 826,780 6.79 6.86 6.70 0 0 0
28/08/2014
6.79
 1,434,960 6.53 6.84 6.51 0 0 0
27/08/2014
6.53
 1,152,910 6.44 6.56 6.41 0 0 0
26/08/2014
6.44
 939,000 6.41 6.51 6.39 0 0 0
25/08/2014
6.41
 1,235,090 6.32 6.51 6.36 0 0 0
22/08/2014
6.32
 891,820 6.30 6.41 6.30 0 0 0
21/08/2014
6.30
 1,695,420 6.20 6.42 6.20 0 0 0
20/08/2014
6.20
 349,870 6.22 6.29 6.20 0 0 0
19/08/2014
6.22
 1,150,410 6.23 6.37 6.20 0 0 0
18/08/2014
6.23
 1,589,890 6.08 6.30 6.06 0 0 0
15/08/2014
6.08
 521,200 6.10 6.11 6.04 0 0 0
14/08/2014
6.10
 939,790 6.04 6.18 6.06 0 0 0
13/08/2014
6.04
 628,650 5.90 6.04 5.87 0 0 0
12/08/2014
5.90
 389,620 5.90 5.97 5.89 0 0 0
11/08/2014
5.90
 364,590 5.92 5.96 5.89 45,220 30,000 0.5
08/08/2014
5.92
 629,950 6.01 6.04 5.92 0 0 0
07/08/2014
6.01
 354,890 6.03 6.03 5.92 10 0 0.0
06/08/2014
6.03
 403,610 6.01 6.08 5.99 0 0 0
05/08/2014
6.01
 564,960 5.94 6.01 5.94 0 15,130 -0.5
04/08/2014
5.94
 737,540 5.85 5.97 5.82 0 0 0
01/08/2014
5.85
 633,450 5.94 5.96 5.56 500 100 0.0
31/07/2014
5.94
 609,370 5.92 5.99 5.90 0 0 0
30/07/2014
5.92
 585,620 5.90 6.03 5.90 0 0 0
29/07/2014
5.90
 623,190 5.90 5.94 5.85 1,300 0 0.0
28/07/2014
5.90
 1,207,240 6.10 6.10 5.89 420 500 -0.0
25/07/2014
6.10
 527,800 6.20 6.27 6.10 100,050 100,000 0.0
24/07/2014
6.20
 485,700 6.15 6.20 6.15 0 0 0
23/07/2014
6.15
 808,540 6.20 6.25 6.15 0 1,300 -0.0
22/07/2014
6.20
 904,010 6.27 6.30 6.16 0 200 -0.0
21/07/2014
6.27
 699,250 6.34 6.42 6.25 0 0 0
18/07/2014
6.34
 1,000,270 6.30 6.41 6.27 0 270 -0.0
17/07/2014
6.30
 914,120 6.27 6.36 6.22 0 0 0
16/07/2014
6.27
 882,970 6.32 6.48 6.27 930 0 0.0
15/07/2014
6.32
 1,256,030 6.06 6.32 6.10 0 0 0
14/07/2014
6.06
 706,700 6.04 6.10 5.97 0 0 0
11/07/2014
6.04
 1,093,110 6.13 6.15 6.01 1,000 0 0.0
10/07/2014
6.13
 1,392,870 6.29 6.29 6.08 15,600 700 0.5
09/07/2014
6.29
 596,860 6.27 6.36 6.27 60,000 0 2.2
08/07/2014
6.27
 907,950 6.32 6.32 6.23 250,000 250,100 -0.0
07/07/2014
6.32
 402,380 6.37 6.41 6.29 0 1,130 -0.0
04/07/2014
6.37
 1,122,170 6.42 6.42 6.32 0 15,600 -0.6
03/07/2014
6.42
 647,070 6.32 6.48 6.34 0 60,000 -2.2
02/07/2014
6.32
 492,510 6.23 6.39 6.23 260,000 260,000 0

Chính sách bảo mật | Điều khoản sử dụng |