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)
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
23/08/2013
2.94
 258,100 2.90 2.94 2.90 0 0 0
22/08/2013
2.90
 158,470 2.91 2.98 2.90 0 0 0
21/08/2013
2.91
 231,000 2.95 2.95 2.88 0 0 0
20/08/2013
2.95
 274,530 2.99 3.00 2.92 0 0 0
19/08/2013
2.99
 446,250 2.88 3.00 2.90 0 0 0
16/08/2013
2.88
 112,970 2.91 2.92 2.87 0 0 0
15/08/2013
2.91
 139,780 2.88 2.92 2.88 0 0 0
14/08/2013
2.88
 150,100 2.85 2.90 2.86 0 0 0
13/08/2013
2.85
 137,430 2.86 2.88 2.85 0 0 0
12/08/2013
2.86
 96,730 2.87 2.87 2.83 840 0 0.0
09/08/2013
2.87
 27,280 2.88 2.88 2.86 0 0 0
08/08/2013
2.88
 106,130 2.88 2.90 2.83 0 0 0
07/08/2013
2.88
 172,620 2.87 2.90 2.86 0 0 0
06/08/2013
2.87
 128,760 2.83 2.87 2.82 0 840 -0.0
05/08/2013
2.83
 146,180 2.82 2.90 2.81 400 0 0.0
02/08/2013
2.82
 112,400 2.78 2.82 2.78 0 0 0
01/08/2013
2.78
 95,540 2.74 2.79 2.73 0 0 0
31/07/2013
2.74
 61,880 2.75 2.75 2.73 2,080 0 0.0
30/07/2013
2.75
 34,320 2.73 2.78 2.72 0 400 -0.0
29/07/2013
2.73
 152,060 2.77 2.79 2.72 0 0 0
26/07/2013
2.77
 103,670 2.77 2.78 2.74 0 0 0
25/07/2013
2.77
 105,580 2.78 2.82 2.77 0 2,080 -0.0
24/07/2013
2.78
 172,740 2.81 2.82 2.78 0 0 0
23/07/2013
2.81
 220,240 2.86 2.86 2.81 0 0 0
22/07/2013
2.86
 112,430 2.87 2.87 2.85 0 0 0
19/07/2013
2.87
 279,820 2.87 2.88 2.87 0 0 0
18/07/2013
2.87
 235,320 2.90 2.92 2.87 0 0 0
17/07/2013
2.90
 193,990 2.86 2.91 2.85 0 0 0
16/07/2013
2.86
 137,590 2.85 2.87 2.83 0 0 0
15/07/2013
2.85
 124,760 2.86 2.87 2.85 0 0 0
12/07/2013
2.86
 238,880 2.82 2.87 2.83 0 0 0
11/07/2013
2.82
 119,940 2.82 2.83 2.81 0 0 0
10/07/2013
2.82
 104,320 2.81 2.85 2.82 0 0 0
09/07/2013
2.81
 128,810 2.83 2.85 2.81 0 0 0
08/07/2013
2.83
 131,020 2.87 2.87 2.83 0 0 0
05/07/2013
2.87
 105,840 2.88 2.91 2.86 0 0 0
04/07/2013
2.88
 403,800 2.83 2.90 2.83 0 0 0
03/07/2013
2.83
 158,290 2.83 2.86 2.82 0 0 0
02/07/2013
2.83
 131,640 2.81 2.86 2.79 0 0 0
01/07/2013
2.81
 64,130 2.83 2.83 2.78 630 0 0.0
28/06/2013
2.83
 113,890 2.83 2.87 2.82 0 0 0
27/06/2013
2.83
 100,510 2.77 2.85 2.77 0 0 0
26/06/2013
2.77
 206,650 2.74 2.79 2.74 0 0 0
25/06/2013
2.74
 270,220 2.83 2.83 2.72 0 630 -0.0
24/06/2013
2.83
 137,180 2.85 2.90 2.82 33,330 0 0.8
21/06/2013
2.85
 111,320 2.85 2.87 2.81 200,000 200,000 0
20/06/2013
2.85
 169,260 2.87 2.87 2.85 0 0 0
19/06/2013
2.87
 126,250 2.85 2.90 2.85 0 0 0
18/06/2013
2.85
 195,090 2.81 2.86 2.78 200,000 233,330 -0.7
17/06/2013
2.81
 428,600 2.94 2.94 2.81 0 0 0
14/06/2013
2.94
 161,290 2.96 3.00 2.94 100 0 0.0
13/06/2013
2.96
 275,040 2.99 2.99 2.92 0 0 0
12/06/2013
2.99
 161,710 2.99 3.02 2.98 0 0 0
11/06/2013
2.99
 348,400 3.03 3.07 2.96 10,000 0 0.2
10/06/2013
3.03
 425,360 3.09 3.16 3.02 120,000 120,100 -0.0
07/06/2013
3.09
 582,290 2.95 3.09 2.96 0 0 0
06/06/2013
2.95
 415,030 2.85 2.98 2.83 0 0 0
05/06/2013
2.85
 222,750 2.82 2.86 2.82 0 10,000 -0.2
04/06/2013
2.82
 318,500 2.83 2.87 2.82 0 0 0
03/06/2013
2.83
 162,220 2.86 2.87 2.82 0 0 0
31/05/2013
2.86
 334,350 2.86 2.91 2.86 0 0 0
30/05/2013
2.86
 160,860 2.86 2.86 2.81 0 0 0
29/05/2013
2.86
 571,010 2.81 2.91 2.81 0 0 0
28/05/2013
2.81
 216,770 2.81 2.83 2.79 0 0 0
27/05/2013
2.81
 339,110 2.77 2.85 2.79 0 0 0
24/05/2013
2.77
 207,470 2.72 2.78 2.72 0 0 0
23/05/2013
2.72
 139,890 2.72 2.74 2.70 0 0 0
22/05/2013
2.72
 217,480 2.73 2.75 2.72 0 0 0
21/05/2013
2.73
 324,730 2.64 2.74 2.68 0 0 0
20/05/2013
2.64
 95,710 2.61 2.65 2.60 0 0 0
17/05/2013
2.61
 52,340 2.65 2.65 2.61 0 0 0
16/05/2013
2.65
 41,150 2.62 2.68 2.62 0 0 0
15/05/2013
2.62
 179,690 2.62 2.64 2.58 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
2.62
 147,000 2.68 2.70 2.62 0 0 0
13/05/2013
2.68
 87,410 2.69 2.71 2.66 0 0 0
10/05/2013
2.69
 171,230 2.69 2.71 2.68 0 0 0
09/05/2013
2.69
 172,780 2.64 2.70 2.64 0 0 0
08/05/2013
2.64
 147,380 2.63 2.65 2.63 0 0 0
07/05/2013
2.63
 192,190 2.68 2.70 2.63 0 0 0
06/05/2013
2.68
 146,760 2.55 2.68 2.57 0 0 0
03/05/2013
2.55
 194,880 2.53 2.57 2.53 0 0 0
02/05/2013
2.53
 144,460 2.51 2.55 2.52 0 0 0
26/04/2013
2.51
 69,650 2.55 2.57 2.51 0 0 0
25/04/2013
2.55
 129,570 2.49 2.57 2.51 0 0 0
24/04/2013
2.49
 68,260 2.51 2.52 2.49 0 0 0
23/04/2013
2.51
 51,470 2.46 2.51 2.46 0 0 0
22/04/2013
2.46
 145,290 2.48 2.51 2.46 0 0 0
18/04/2013
2.48
 194,390 2.54 2.54 2.46 0 0 0
17/04/2013
2.54
 154,690 2.51 2.55 2.52 800 0 0.0
16/04/2013
2.51
 394,430 2.49 2.54 2.43 0 0 0
15/04/2013
2.49
 402,110 2.63 2.63 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |