CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.85
-0.65
(-2.28%)

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
(2024-10-14)
-2.50 -8.06% 167,617,400 -2,932,236 -88.1
28.20
31
28.50
2 tháng
(2024-09-13)
-0.70 -2.40% 415,775,500 5,261,645 162.5
28.20
31.20
28.50
3 tháng
(2024-08-14)
2.60 10.04% 630,431,800 6,704,951 204.1
25.50
31.20
28.50
6 tháng
(2024-05-16)
-0.25 -0.87% 1,063,403,200 5,223,534 161.9
23
31.20
28.50
12 tháng
(2023-11-20)
8.49 42.46% 2,009,242,000 10,675,024 279.9
19.49
31.20
28.50
24 tháng
(2022-11-23)
16.78 143.19% 3,482,396,800 18,271,879 302.3
11.72
31.20
28.50
36 tháng
(2021-11-29)
-3.71 -11.52% 4,746,885,500 -839,630 -427.0
10.20
32.21
28.50
60 tháng
(2019-12-09)
17.77 165.65% 6,599,807,680 -41,717,477 -1,531.3
5.17
32.21
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2013
2.94
132,080 2.86 2.94 2.83 0 0 0
05/09/2013
2.86
75,420 2.82 2.87 2.82 3,410 0 0.1
04/09/2013
2.82
57,650 2.84 2.84 2.80 0 0 0
03/09/2013
2.84
29,470 2.86 2.91 2.82 0 0 0
30/08/2013
2.86
37,050 2.84 2.91 2.83 0 0 0
29/08/2013
2.84
91,410 2.87 2.90 2.84 0 3,410 -0.1
28/08/2013
2.87
149,810 2.92 2.92 2.82 193,020 193,020 0
27/08/2013
2.92
59,120 2.96 2.96 2.92 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2013
2.96
65,360 2.94 2.99 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |