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
(2024-10-23) 		-1.20 -4.15% 164,122,300 -2,145,608 -59.2
26.40
29.45
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 391,314,200 -749,008 -14.8
26.40
31.20
27.70
3 tháng
(2024-08-26) 		-2 -6.73% 610,584,400 3,946,792 126.3
26.40
31.20
27.70
6 tháng
(2024-05-27) 		-0.80 -2.82% 1,059,653,500 1,299,071 46.6
23
31.20
27.70
12 tháng
(2023-11-28) 		7.80 39.17% 2,039,121,600 8,095,463 206.6
19.90
31.20
27.70
24 tháng
(2022-12-05) 		12.21 78.78% 3,473,831,700 14,889,140 216.6
13.08
31.20
27.70
36 tháng
(2021-12-08) 		-1.43 -4.92% 4,764,029,200 2,489,109 -234.3
10.20
31.20
27.70
60 tháng
(2019-12-19) 		17.82 180.22% 6,658,022,380 -42,178,168 -1,551.7
5.17
32.21
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2014
4.81
 552,940 4.64 4.82 4.52 141,830 141,830 0
24/01/2014
4.64
 499,850 4.56 4.72 4.54 0 0 0
23/01/2014
4.56
 296,260 4.49 4.59 4.49 0 0 0
22/01/2014
4.49
 701,040 4.59 4.66 4.42 0 0 0
21/01/2014
4.59
 555,200 4.42 4.64 4.36 119,620 119,520 0.0
20/01/2014
4.42
 502,220 4.47 4.59 4.41 0 0 0
17/01/2014
4.47
 876,690 4.59 4.69 4.47 0 0 0
16/01/2014
4.59
 1,293,050 4.39 4.59 4.34 0 0 0
15/01/2014
4.39
 1,186,230 4.26 4.51 4.29 0 100 -0.0
14/01/2014
4.26
 656,490 4.24 4.31 4.21 0 0 0
13/01/2014
4.24
 431,060 4.26 4.29 4.22 0 0 0
10/01/2014
4.26
 569,860 4.36 4.41 4.26 100 0 0.0
09/01/2014
4.36
 529,850 4.31 4.36 4.27 313,040 25,300 7.9
08/01/2014
4.31
 741,060 4.21 4.31 4.14 0 0 0
07/01/2014
4.21
 500,740 4.29 4.32 4.21 0 0 0
06/01/2014
4.29
 487,370 4.26 4.34 4.22 0 100 -0.0
03/01/2014
4.26
 507,350 4.14 4.26 4.07 0 0 0
02/01/2014
4.14
 610,670 4.09 4.22 4.09 0 0 0
31/12/2013
4.09
 1,297,760 3.82 4.09 3.80 0 0 0
30/12/2013
3.82
 338,840 3.91 3.91 3.80 0 0 0
27/12/2013
3.91
 312,700 3.87 3.94 3.89 0 0 0
26/12/2013
3.87
 309,780 3.84 3.92 3.80 0 0 0
25/12/2013
3.84
 529,570 3.89 3.89 3.82 0 0 0
24/12/2013
3.89
 237,010 3.92 3.92 3.85 0 0 0
23/12/2013
3.92
 197,370 3.91 3.92 3.87 0 0 0
20/12/2013
3.91
 315,810 3.89 3.96 3.91 0 0 0
19/12/2013
3.89
 447,680 3.85 3.92 3.87 0 0 0
18/12/2013
3.85
 220,550 3.91 3.92 3.84 0 0 0
17/12/2013
3.91
 174,190 3.91 3.94 3.87 0 0 0
16/12/2013
3.91
 194,470 3.96 3.97 3.91 0 0 0
13/12/2013
3.96
 638,070 3.80 3.97 3.80 0 0 0
12/12/2013
3.80
 395,330 3.72 3.84 3.70 0 0 0
11/12/2013
3.72
 495,480 3.84 3.84 3.72 100 0 0.0
10/12/2013
3.84
 385,260 3.84 3.85 3.79 0 0 0
09/12/2013
3.84
 542,320 3.87 3.91 3.84 0 0 0
06/12/2013
3.87
 293,560 3.85 3.91 3.82 0 0 0
05/12/2013
3.85
 903,830 3.92 3.94 3.79 80,540 80,640 -0.0
04/12/2013
3.92
 696,590 3.75 3.94 3.77 0 0 0
03/12/2013
3.75
 926,270 3.59 3.82 3.55 0 0 0
02/12/2013
3.59
 390,330 3.52 3.60 3.54 0 0 0
29/11/2013
3.52
 251,250 3.55 3.57 3.52 0 0 0
28/11/2013
3.55
 348,670 3.55 3.59 3.54 0 0 0
27/11/2013
3.55
 385,120 3.55 3.59 3.52 128,610 128,610 0
26/11/2013
3.55
 475,370 3.54 3.57 3.49 0 0 0
25/11/2013
3.54
 918,700 3.52 3.57 3.50 130,730 130,730 0
22/11/2013
3.52
 357,080 3.42 3.57 3.42 0 0 0
21/11/2013
3.42
 563,070 3.47 3.59 3.42 179,403 179,403 0
20/11/2013
3.47
 1,924,290 3.45 3.49 3.35 0 0 0
19/11/2013
3.45
 443,580 3.52 3.54 3.45 0 0 0
18/11/2013
3.52
 602,410 3.32 3.54 3.32 0 0 0
15/11/2013
3.32
 489,970 3.17 3.32 3.22 0 0 0
14/11/2013
3.17
 98,570 3.19 3.20 3.17 0 0 0
13/11/2013
3.19
 145,270 3.17 3.20 3.17 0 0 0
12/11/2013
3.17
 342,040 3.22 3.24 3.17 0 0 0
11/11/2013
3.22
 198,550 3.17 3.22 3.15 0 0 0
08/11/2013
3.17
 141,690 3.14 3.19 3.14 0 0 0
07/11/2013
3.14
 185,660 3.17 3.19 3.14 0 0 0
06/11/2013
3.17
 172,350 3.14 3.17 3.14 0 0 0
05/11/2013
3.14
 90,640 3.10 3.15 3.10 0 0 0
04/11/2013
3.10
 114,760 3.12 3.12 3.10 0 0 0
01/11/2013
3.12
 53,290 3.14 3.14 3.10 0 0 0
31/10/2013
3.14
 127,090 3.15 3.15 3.10 0 0 0
30/10/2013
3.15
 41,280 3.10 3.17 3.12 0 0 0
29/10/2013
3.10
 64,240 3.09 3.12 3.09 0 0 0
28/10/2013
3.09
 167,700 3.19 3.19 3.09 0 0 0
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/10/2013
3.19
 364,020 3.15 3.24 3.17 0 0 0
24/10/2013
3.15
 371,050 3.14 3.16 3.12 0 0 0
23/10/2013
3.14
 451,960 3.14 3.16 3.11 150 0 0.0
22/10/2013
3.14
 176,210 3.11 3.14 3.10 0 0 0
21/10/2013
3.11
 339,540 3.12 3.16 3.11 0 0 0
18/10/2013
3.12
 534,280 3.16 3.16 3.11 0 0 0
17/10/2013
3.16
 299,980 3.12 3.18 3.12 0 150 -0.0
16/10/2013
3.12
 454,690 3.08 3.16 3.08 0 0 0
15/10/2013
3.08
 254,730 3.07 3.12 3.07 0 0 0
14/10/2013
3.07
 278,600 3.00 3.12 3.00 0 0 0
11/10/2013
3.00
 113,420 2.99 3.04 2.99 0 0 0
10/10/2013
2.99
 178,240 3.07 3.08 2.99 0 0 0
09/10/2013
3.07
 102,410 3.11 3.11 3.06 0 0 0
08/10/2013
3.11
 276,400 3.10 3.12 3.07 3,000 0 0.1
07/10/2013
3.10
 176,400 3.07 3.12 3.07 0 0 0
04/10/2013
3.07
 115,870 3.06 3.10 3.06 0 0 0
03/10/2013
3.06
 131,850 3.06 3.07 3.04 0 0 0
02/10/2013
3.06
 145,370 3.06 3.07 3.03 0 3,000 -0.1
01/10/2013
3.06
 200,240 3.06 3.11 3.04 0 0 0
30/09/2013
3.06
 150,750 3.03 3.07 3.03 0 0 0
27/09/2013
3.03
 62,910 3.03 3.04 2.99 180 0 0.0
26/09/2013
3.03
 113,950 3.06 3.07 3.00 0 0 0
25/09/2013
3.06
 90,510 3.03 3.06 3.03 0 0 0
24/09/2013
3.03
 356,900 2.96 3.07 2.98 0 0 0
23/09/2013
2.96
 68,370 2.94 2.96 2.94 0 180 -0.0
20/09/2013
2.94
 68,040 2.92 2.94 2.90 0 0 0
19/09/2013
2.92
 81,880 2.90 2.94 2.90 0 0 0
18/09/2013
2.90
 79,430 2.91 2.94 2.86 0 0 0
17/09/2013
2.91
 137,400 2.90 2.92 2.87 0 0 0
16/09/2013
2.90
 15,120 2.91 2.98 2.90 0 0 0
13/09/2013
2.91
 74,040 2.91 2.95 2.90 0 0 0
12/09/2013
2.91
 24,070 2.91 2.94 2.90 0 0 0
11/09/2013
2.91
 73,300 2.91 2.94 2.90 0 0 0
10/09/2013
2.91
 23,540 2.87 2.91 2.87 0 0 0
09/09/2013
2.87
 59,770 2.94 2.94 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |