CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.05
0.35
(1.26%)
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
(2024-10-21) 		-1.85 -6.26% 178,301,300 -2,739,708 -77.2
26.40
29.55
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 379,439,000 -625,608 -11.3
26.40
31.20
27.70
3 tháng
(2024-08-22) 		-0.30 -1.07% 629,094,700 4,225,192 134.2
26.40
31.20
27.70
6 tháng
(2024-05-24) 		-0.85 -2.99% 1,064,161,400 1,847,571 62.5
23
31.20
27.70
12 tháng
(2023-11-27) 		8.14 41.60% 2,030,093,400 8,184,163 209.0
19.56
31.20
27.70
24 tháng
(2022-12-01) 		13.83 99.69% 3,483,720,300 16,905,627 261.0
13.08
31.20
27.70
36 tháng
(2021-12-06) 		-0.24 -0.86% 4,762,409,900 3,339,809 -199.8
10.20
31.20
27.70
60 tháng
(2019-12-17) 		17.36 167.82% 6,647,291,880 -42,205,948 -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)
31/01/2024
26.00
 10,405,600 26.59 27.08 26.00 1,231,400 491,700 20.1
30/01/2024
26.44
 4,980,600 25.95 26.54 25.86 402,100 13,500 10.4
29/01/2024
25.95
 6,310,900 26.49 26.64 25.81 64,200 911,200 -22.5
26/01/2024
26.35
 8,663,300 25.86 26.89 25.81 2,074,600 95,100 53.1
25/01/2024
25.81
 5,422,000 25.95 26.20 25.61 1,012,300 137,300 23.1
24/01/2024
25.71
 19,150,300 24.63 26.30 24.63 704,400 359,800 9.2
23/01/2024
24.63
 9,885,300 24.43 24.68 24.24 3,339,800 647,000 67.3
22/01/2024
24.38
 5,569,700 24.09 24.38 23.65 1,022,900 54,700 23.6
19/01/2024
23.94
 4,683,100 24.33 24.38 23.94 31,600 116,300 -2.1
18/01/2024
24.14
 3,962,100 24.43 24.53 24.14 177,400 181,600 -0.1
17/01/2024
24.38
 9,167,400 24.33 24.92 24.04 1,132,100 144,800 24.7
16/01/2024
24.24
 4,261,900 23.75 24.24 23.55 393,700 10,500 9.3
15/01/2024
23.79
 2,120,900 24.24 24.38 23.79 143,400 100 3.5
12/01/2024
24.09
 8,532,300 23.84 24.24 23.30 753,700 101,900 16.0
11/01/2024
23.89
 4,012,200 23.75 24.19 23.70 288,800 4,700 6.9
10/01/2024
23.70
 4,238,600 23.94 23.99 23.60 561,700 232,400 8.0
09/01/2024
23.89
 5,652,700 24.24 24.24 23.79 206,200 3,000 5.0
08/01/2024
24.14
 3,772,600 24.24 24.38 24.09 348,900 32,100 7.8
05/01/2024
24.14
 8,871,600 24.29 24.33 23.79 587,000 220,500 9.0
04/01/2024
24.24
 10,109,300 24.24 24.63 24.24 1,963,800 1,434,200 13.2
03/01/2024
24.33
 6,658,300 24.24 24.43 24.09 1,004,300 586,200 10.4
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/01/2024
24.24
 17,256,500 24.92 24.92 24.19 511,300 1,996,500 -37.3
29/12/2023
23.31
 13,834,000 23.18 23.38 23.07 650,200 646,600 0.1
28/12/2023
23.18
 9,417,500 22.77 23.18 22.83 2,362,600 811,000 52.4
27/12/2023
22.77
 14,380,100 22.32 23.18 22.39 2,393,500 727,700 55.7
26/12/2023
22.32
 8,978,600 22.36 22.53 22.29 1,032,800 1,146,400 -3.7
25/12/2023
22.36
 6,884,000 22.08 22.49 21.98 1,034,200 713,400 10.6
22/12/2023
22.08
 6,221,700 22.29 22.56 22.02 34,200 264,800 -7.6
21/12/2023
22.29
 7,524,800 22.25 22.56 22.05 253,000 1,049,200 -26.2
20/12/2023
22.25
 13,419,100 21.47 22.56 21.51 417,700 2,088,600 -53.8
19/12/2023
21.47
 6,422,900 21.13 21.47 20.99 218,500 2,057,200 -57.2
18/12/2023
21.13
 5,240,900 21.47 21.61 21.13 50,300 587,800 -16.8
15/12/2023
21.47
 5,960,600 20.96 21.51 20.86 266,200 610,900 -10.8
14/12/2023
20.96
 6,609,500 21.16 21.47 20.79 86,300 663,900 -17.9
13/12/2023
21.16
 8,544,900 21.61 21.91 21.13 97,100 1,174,200 -34.0
12/12/2023
21.61
 4,313,200 21.81 22.05 21.57 256,300 669,400 -13.2
11/12/2023
21.81
 10,664,400 21.13 22.02 21.23 43,800 98,700 -1.8
08/12/2023
21.13
 5,497,700 21.03 21.33 20.96 281,600 57,100 7.0
07/12/2023
21.03
 11,275,500 21.47 21.68 20.52 162,200 274,200 -3.5
06/12/2023
21.47
 7,046,900 20.96 21.54 20.99 123,400 816,300 -21.7
05/12/2023
20.96
 4,904,500 21.13 21.27 20.89 600 448,100 -13.8
04/12/2023
21.13
 8,618,700 20.11 21.47 20.41 237,400 975,400 -22.7
01/12/2023
20.11
 3,728,700 19.94 20.38 19.87 82,000 42,000 1.2
30/11/2023
19.94
 4,345,700 19.97 20.28 19.94 24,300 8,100 0.5
29/11/2023
19.97
 3,956,800 19.90 20.18 19.87 10,600 226,800 -6.3
28/11/2023
19.90
 4,494,400 19.56 19.94 19.12 130,800 120,600 0.3
27/11/2023
19.56
 2,847,000 20.04 20.11 19.49 46,300 81,000 -1.0
24/11/2023
20.04
 6,115,500 19.49 20.04 19.15 284,200 73,300 6.1
23/11/2023
19.49
 7,055,400 20.65 20.99 19.49 38,900 114,900 -2.3
22/11/2023
20.65
 8,341,300 20.11 20.76 20.07 220,700 5,100 6.4
21/11/2023
20.11
 3,705,400 20.01 20.28 19.97 74,900 83,500 -0.2
20/11/2023
20.01
 6,048,700 19.56 20.18 19.05 410,300 200 11.8
17/11/2023
19.56
 6,900,400 20.18 20.38 19.49 38,500 207,200 -4.9
16/11/2023
20.18
 4,274,700 20.07 20.18 19.73 0 0 0
15/11/2023
20.07
 5,784,200 20.04 20.65 20.01 94,000 482,100 -11.6
14/11/2023
20.04
 4,706,300 19.90 20.28 19.80 7,900 260,100 -7.4
13/11/2023
19.90
 4,696,800 19.70 19.97 19.36 4,800 673,000 -19.3
10/11/2023
19.70
 5,684,500 19.77 20.31 19.43 205,900 8,500 5.8
09/11/2023
19.77
 8,145,100 19.63 20.31 19.63 122,700 1,243,200 -32.9
08/11/2023
19.63
 7,072,500 18.37 19.63 18.34 202,900 1,346,600 -32.5
07/11/2023
18.37
 4,494,700 18.68 18.88 18.37 95,100 107,300 -0.3
06/11/2023
18.68
 3,628,400 18.40 18.78 18.47 225,100 19,600 5.6
03/11/2023
18.40
 5,563,400 18.68 18.81 18.23 153,700 947,200 -21.6
02/11/2023
18.68
 6,023,400 17.72 18.88 17.96 255,900 898,900 -17.4
01/11/2023
17.72
 5,611,600 16.63 17.76 16.53 1,466,800 774,900 16.7
31/10/2023
16.63
 7,250,700 17.72 17.93 16.56 1,023,600 1,296,300 -7.0
30/10/2023
17.72
 2,921,300 18.74 18.81 17.72 275,600 37,600 6.3
27/10/2023
18.74
 4,307,800 18.27 19.02 17.99 53,000 167,600 -3.1
26/10/2023
18.27
 12,013,500 19.56 19.56 18.20 308,500 936,800 -16.9
25/10/2023
19.56
 3,306,200 20.11 20.24 19.53 14,500 888,200 -25.6
24/10/2023
20.11
 3,709,700 19.73 20.21 19.73 67,100 686,400 -18.1
23/10/2023
19.73
 4,350,000 19.70 20.11 19.46 8,700 795,800 -22.8
20/10/2023
19.70
 6,817,500 18.44 19.70 18.40 824,600 72,400 20.7
19/10/2023
18.44
 4,017,100 19.09 19.22 18.40 586,200 75,300 14.0
18/10/2023
19.09
 8,071,900 19.12 19.77 17.86 539,400 15,500 14.7
17/10/2023
19.12
 2,896,800 20.55 20.96 19.12 204,200 10,000 5.8
16/10/2023
20.55
 4,658,300 21.40 21.40 20.55 4,100 778,800 -23.9
13/10/2023
21.40
 3,969,800 21.47 21.54 20.82 27,200 68,900 -1.3
12/10/2023
21.47
 5,449,800 21.23 21.88 21.27 2,000 166,300 -5.2
11/10/2023
21.23
 4,229,600 20.58 21.23 20.48 83,600 0 2.5
10/10/2023
20.58
 3,502,200 20.79 21.13 20.45 56,300 256,800 -6.2
09/10/2023
20.79
 3,182,600 20.35 20.79 20.21 1,000 95,100 -2.8
06/10/2023
20.35
 4,049,600 19.77 20.35 19.39 52,500 99,100 -1.3
05/10/2023
19.77
 3,238,300 20.24 20.62 19.77 2,400 342,700 -10.1
04/10/2023
20.24
 5,671,500 19.77 20.86 19.49 207,700 20,000 5.6
03/10/2023
19.77
 8,448,900 21.20 21.20 19.77 388,500 769,300 -11.4
02/10/2023
21.20
 3,579,300 20.82 21.30 20.72 415,600 200 12.9
29/09/2023
20.82
 4,029,900 21.03 21.47 20.58 10,900 1,030,000 -31.4
28/09/2023
21.03
 4,609,900 21.47 21.47 20.86 21,000 693,600 -20.8
27/09/2023
21.47
 5,809,200 20.45 21.47 20.41 85,600 372,600 -8.7
26/09/2023
20.45
 6,857,700 20.21 21.37 20.18 881,800 218,500 20.0
25/09/2023
20.21
 10,370,300 21.71 21.88 20.21 457,200 114,500 10.6
22/09/2023
21.71
 12,454,700 23.31 23.31 21.71 145,000 218,400 -2.5
21/09/2023
23.31
 10,239,300 24.06 24.06 23.31 2,500 348,900 -12.1
20/09/2023
24.06
 6,012,500 23.62 24.20 23.72 336,700 353,000 -0.5
19/09/2023
23.62
 6,549,800 23.58 23.82 23.31 76,600 1,989,900 -66.1
18/09/2023
23.58
 5,658,300 23.48 23.79 23.18 0 0 0
15/09/2023
23.48
 6,456,300 23.35 23.75 23.18 614,900 74,100 18.6
14/09/2023
23.35
 9,379,100 24.13 24.37 23.35 21,000 867,100 -29.3
13/09/2023
24.13
 7,666,300 24.44 24.64 23.86 23,400 354,700 -11.8

Chính sách bảo mật | Điều khoản sử dụng |