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)
01/07/2014
6.23
 816,470 6.22 6.32 6.20 140,000 140,000 0
30/06/2014
6.22
 436,730 6.20 6.29 6.16 250,000 250,000 0
27/06/2014
6.20
 450,920 6.23 6.27 6.18 50,000 50,000 0
26/06/2014
6.23
 638,990 6.25 6.32 6.23 0 0 0
25/06/2014
6.25
 616,030 6.23 6.34 6.23 11,960 0 0.4
24/06/2014
6.23
 876,660 6.16 6.23 6.08 126,300 126,300 0
23/06/2014
6.16
 469,510 6.25 6.25 6.13 0 0 0
20/06/2014
6.25
 853,490 6.15 6.41 6.16 0 0 0
19/06/2014
6.15
 1,689,940 6.13 6.16 5.82 0 11,960 -0.4
18/06/2014
6.13
 912,520 6.18 6.27 6.08 0 0 0
17/06/2014
6.18
 1,134,840 5.89 6.25 5.89 0 0 0
16/06/2014
5.89
 805,400 5.89 5.99 5.87 0 0 0
13/06/2014
5.89
 565,440 5.94 5.94 5.85 0 0 0
12/06/2014
5.94
 988,250 5.94 6.03 5.87 0 0 0
11/06/2014
5.94
 1,256,350 5.64 5.94 5.66 0 0 0
10/06/2014
5.64
 1,585,320 5.90 5.90 5.64 500 0 0.0
09/06/2014
5.90
 1,937,500 5.57 5.96 5.80 0 0 0
06/06/2014
5.57
 1,333,710 5.21 5.57 5.23 0 0 0
05/06/2014
5.21
 962,760 5.05 5.26 4.95 61,600 20,000 1.2
04/06/2014
5.05
 1,085,550 5.28 5.30 5.02 44,500 20,500 0.7
03/06/2014
5.28
 535,560 5.21 5.31 5.19 20,000 0 0.6
02/06/2014
5.21
 1,840,180 5.42 5.42 5.21 60,000 0 1.8
30/05/2014
5.42
 1,801,300 5.35 5.52 5.28 0 41,600 -1.3
29/05/2014
5.35
 1,230,810 5.37 5.56 5.28 0 24,500 -0.8
28/05/2014
5.37
 1,543,170 5.14 5.37 5.21 0 20,000 -0.6
27/05/2014
5.14
 1,670,560 4.84 5.14 4.86 0 60,000 -1.7
26/05/2014
4.84
 390,840 4.84 4.90 4.71 0 0 0
23/05/2014
4.84
 698,830 4.86 4.91 4.74 0 0 0
22/05/2014
4.86
 1,397,740 5.02 5.07 4.86 40,000 0 1.2
21/05/2014
5.02
 782,940 4.84 5.04 4.76 450 0 0.0
20/05/2014
4.84
 1,162,350 4.81 4.90 4.69 0 0 0
19/05/2014
4.81
 1,017,940 4.64 4.88 4.57 0 0 0
16/05/2014
4.64
 1,177,040 4.34 4.64 4.39 42,740 40,000 0.1
15/05/2014
4.34
 2,354,580 4.34 4.64 4.17 0 450 -0.0
14/05/2014
4.34
 1,065,770 4.06 4.34 3.99 0 0 0
13/05/2014
4.06
 1,813,320 4.36 4.36 4.06 0 0 0
12/05/2014
4.36
 810,660 4.67 4.67 4.36 0 42,740 -1.1
09/05/2014
4.67
 1,721,570 4.76 4.76 4.57 0 0 0
08/05/2014
4.76
 1,583,140 5.11 5.11 4.76 184,860 0 5.1
07/05/2014
5.11
 431,780 5.11 5.19 5.04 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
5.11
 1,198,700 5.14 5.21 4.83 145,300 0 4.2
05/05/2014
5.14
 1,407,660 5.52 5.59 5.14 27,300 0 0.9
29/04/2014
5.52
 316,620 5.52 5.52 5.46 0 30,120 -1.0
28/04/2014
5.52
 624,580 5.62 5.64 5.52 30,100 221,780 -6.4
25/04/2014
5.62
 1,193,320 5.59 5.69 5.57 22,000 201,000 -6.1
24/04/2014
5.59
 491,310 5.59 5.71 5.49 0 27,300 -0.9
23/04/2014
5.59
 757,470 5.74 5.81 5.59 0 0 0
22/04/2014
5.74
 990,950 5.37 5.74 5.36 119,610 0 3.9
21/04/2014
5.37
 1,576,450 5.77 5.77 5.37 17,810 2,100 0.5
18/04/2014
5.77
 1,306,860 6.19 6.19 5.77 0 0 0
17/04/2014
6.19
 1,146,710 6.07 6.34 6.11 0 0 0
16/04/2014
6.07
 1,960,470 6.44 6.46 5.99 0 119,610 -4.4
15/04/2014
6.44
 1,486,220 6.89 6.89 6.44 35,000 17,810 0.7
14/04/2014
6.89
 475,050 7.01 7.06 6.88 2,000 0 0.1
11/04/2014
7.01
 423,260 6.99 7.09 6.94 100 0 0.0
10/04/2014
6.99
 792,270 6.88 7.11 6.88 0 0 0
08/04/2014
6.88
 535,410 6.91 6.96 6.84 0 0 0
07/04/2014
6.91
 364,950 6.89 6.98 6.89 54,450 37,000 0.7
04/04/2014
6.89
 549,300 6.83 6.96 6.81 0 0 0
03/04/2014
6.83
 319,540 6.74 6.93 6.74 2,390 0 0.1
02/04/2014
6.74
 992,330 6.84 6.99 6.56 110 100 0.0
01/04/2014
6.84
 1,124,330 7.09 7.11 6.81 0 54,430 -2.3
31/03/2014
7.09
 1,123,140 6.99 7.18 6.96 0 0 0
28/03/2014
6.99
 1,033,830 6.83 7.09 6.93 153,110 0 6.4
27/03/2014
6.83
 1,054,930 6.51 6.83 6.51 113,120 0 4.5
26/03/2014
6.51
 1,396,280 6.63 6.89 6.49 100 2,500 -0.1
25/03/2014
6.63
 2,188,220 7.08 7.08 6.63 70 20 0.0
24/03/2014
7.08
 864,750 7.14 7.26 7.08 0 0 0
21/03/2014
7.14
 1,024,050 7.18 7.26 7.04 0 0 0
20/03/2014
7.18
 1,538,900 7.24 7.38 7.01 14,520 60,000 -2.0
19/03/2014
7.24
 862,780 6.93 7.29 6.96 0 20,000 -0.9
18/03/2014
6.93
 892,420 6.68 7.09 6.63 0 80,000 -3.2
17/03/2014
6.68
 883,570 6.27 6.68 6.36 0 100,120 -4.0
14/03/2014
6.27
 852,080 6.07 6.31 6.04 30,000 50,800 -0.8
13/03/2014
6.07
 869,960 5.82 6.09 5.86 100 0 0.0
12/03/2014
5.82
 705,400 5.81 5.89 5.79 19,580 0 0.7
11/03/2014
5.81
 666,270 5.87 5.89 5.77 70 0 0.0
10/03/2014
5.87
 445,830 5.82 5.89 5.82 0 0 0
07/03/2014
5.82
 939,290 5.71 5.92 5.62 0 100 -0.0
06/03/2014
5.71
 1,486,220 5.42 5.71 5.34 0 19,580 -0.6
05/03/2014
5.42
 839,500 5.26 5.42 5.26 0 70 -0.0
04/03/2014
5.26
 1,049,960 5.14 5.31 5.06 0 0 0
03/03/2014
5.14
 859,220 5.31 5.31 5.14 0 0 0
28/02/2014
5.31
 1,477,790 5.07 5.34 5.06 0 0 0
27/02/2014
5.07
 1,044,420 5.31 5.31 5.04 0 0 0
26/02/2014
5.31
 800,650 5.26 5.31 5.14 0 0 0
25/02/2014
5.26
 1,087,070 5.04 5.26 4.97 0 0 0
24/02/2014
5.04
 920,420 4.76 5.04 4.77 2,500 0 0.1
21/02/2014
4.76
 1,011,820 4.67 4.84 4.59 0 0 0
20/02/2014
4.67
 1,571,590 4.96 4.96 4.64 0 0 0
19/02/2014
4.96
 628,800 4.91 4.99 4.91 20,000 0 0.6
18/02/2014
4.91
 632,950 4.81 4.91 4.79 10 2,500 -0.1
17/02/2014
4.81
 664,440 4.89 4.89 4.79 0 0 0
14/02/2014
4.89
 1,179,910 4.72 4.91 4.72 26,220 36,220 -0.3
13/02/2014
4.72
 854,040 4.71 4.72 4.64 0 0 0
12/02/2014
4.71
 536,960 4.59 4.71 4.59 30 0 0.0
11/02/2014
4.59
 776,340 4.67 4.77 4.56 0 0 0
10/02/2014
4.67
 502,650 4.62 4.74 4.57 0 0 0
07/02/2014
4.62
 893,690 4.74 4.81 4.54 36,350 36,350 0
06/02/2014
4.74
 488,410 4.81 4.87 4.72 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |