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)
12/04/2013
2.63
 353,220 2.72 2.74 2.62 0 0 0
11/04/2013
2.72
 627,620 2.72 2.81 2.71 0 800 -0.0
10/04/2013
2.72
 479,580 2.82 2.83 2.72 0 0 0
09/04/2013
2.82
 565,660 2.76 2.87 2.77 0 0 0
08/04/2013
2.76
 1,384,020 2.60 2.77 2.62 0 0 0
05/04/2013
2.60
 242,600 2.58 2.60 2.55 0 0 0
04/04/2013
2.58
 269,910 2.60 2.60 2.57 0 0 0
03/04/2013
2.60
 225,170 2.60 2.63 2.58 0 0 0
02/04/2013
2.60
 235,090 2.62 2.66 2.60 0 0 0
01/04/2013
2.62
 189,210 2.55 2.62 2.53 0 0 0
29/03/2013
2.55
 104,750 2.57 2.57 2.51 0 0 0
28/03/2013
2.57
 83,050 2.59 2.62 2.57 0 0 0
27/03/2013
2.59
 110,950 2.62 2.63 2.58 0 0 0
26/03/2013
2.62
 153,000 2.64 2.65 2.62 0 0 0
25/03/2013
2.64
 95,490 2.64 2.66 2.59 0 0 0
22/03/2013
2.64
 140,750 2.65 2.68 2.59 6,660 0 0.1
21/03/2013
2.65
 253,810 2.68 2.71 2.65 0 0 0
20/03/2013
2.68
 305,050 2.68 2.71 2.65 100 0 0.0
19/03/2013
2.68
 308,230 2.65 2.72 2.63 0 0 0
18/03/2013
2.65
 217,060 2.64 2.74 2.64 500 6,660 -0.1
15/03/2013
2.64
 329,490 2.53 2.66 2.54 0 0 0
14/03/2013
2.53
 105,450 2.52 2.55 2.51 0 100 -0.0
13/03/2013
2.52
 50,690 2.53 2.55 2.52 0 0 0
12/03/2013
2.53
 57,760 2.55 2.57 2.52 0 500 -0.0
11/03/2013
2.55
 118,180 2.48 2.55 2.48 0 0 0
08/03/2013
2.48
 35,950 2.46 2.49 2.44 0 0 0
07/03/2013
2.46
 89,290 2.47 2.49 2.43 0 0 0
06/03/2013
2.47
 88,980 2.40 2.48 2.41 0 0 0
05/03/2013
2.40
 64,210 2.44 2.46 2.37 0 0 0
04/03/2013
2.44
 232,430 2.52 2.52 2.44 0 0 0
01/03/2013
2.52
 66,120 2.52 2.54 2.51 0 0 0
28/02/2013
2.52
 117,040 2.52 2.55 2.51 0 0 0
27/02/2013
2.52
 232,490 2.46 2.55 2.43 0 0 0
26/02/2013
2.46
 168,830 2.60 2.60 2.44 0 0 0
25/02/2013
2.60
 202,890 2.55 2.64 2.55 0 0 0
22/02/2013
2.55
 376,340 2.54 2.64 2.49 900 0 0.0
21/02/2013
2.54
 247,220 2.71 2.74 2.54 0 0 0
20/02/2013
2.71
 211,590 2.72 2.74 2.70 0 0 0
19/02/2013
2.72
 191,870 2.80 2.80 2.72 0 0 0
18/02/2013
2.80
 125,490 2.79 2.82 2.79 300 900 -0.0
08/02/2013
2.79
 151,660 2.76 2.82 2.75 0 0 0
07/02/2013
2.76
 153,370 2.70 2.77 2.71 0 0 0
06/02/2013
2.70
 192,180 2.60 2.70 2.60 0 0 0
05/02/2013
2.60
 94,240 2.60 2.63 2.57 0 300 -0.0
04/02/2013
2.60
 106,160 2.59 2.65 2.58 0 0 0
01/02/2013
2.59
 46,740 2.59 2.60 2.55 0 0 0
31/01/2013
2.59
 84,640 2.68 2.68 2.59 0 0 0
30/01/2013
2.68
 124,110 2.68 2.71 2.63 0 0 0
29/01/2013
2.68
 85,850 2.66 2.69 2.65 0 0 0
28/01/2013
2.66
 249,130 2.64 2.74 2.64 0 0 0
25/01/2013
2.64
 174,490 2.58 2.68 2.59 0 0 0
24/01/2013
2.58
 145,310 2.53 2.58 2.54 0 0 0
23/01/2013
2.53
 109,050 2.49 2.53 2.48 0 0 0
22/01/2013
2.49
 127,570 2.51 2.53 2.46 0 0 0
21/01/2013
2.51
 120,190 2.51 2.59 2.49 0 0 0
18/01/2013
2.51
 104,970 2.55 2.55 2.49 0 0 0
17/01/2013
2.55
 181,860 2.58 2.62 2.55 0 0 0
16/01/2013
2.58
 375,630 2.63 2.74 2.58 0 0 0
15/01/2013
2.63
 179,350 2.54 2.65 2.53 0 0 0
14/01/2013
2.54
 80,460 2.54 2.62 2.49 0 0 0
11/01/2013
2.54
 264,260 2.58 2.63 2.53 0 0 0
10/01/2013
2.58
 330,580 2.55 2.59 2.54 0 0 0
09/01/2013
2.55
 350,140 2.62 2.74 2.52 0 0 0
08/01/2013
2.62
 239,580 2.51 2.63 2.48 0 0 0
07/01/2013
2.51
 73,120 2.55 2.60 2.51 0 0 0
04/01/2013
2.55
 67,680 2.48 2.58 2.51 0 0 0
03/01/2013
2.48
 203,610 2.60 2.63 2.48 0 0 0
02/01/2013
2.60
 72,680 2.63 2.70 2.60 0 0 0
28/12/2012
2.63
 476,670 2.53 2.65 2.44 0 0 0
27/12/2012
2.53
 180,600 2.43 2.53 2.43 0 0 0
26/12/2012
2.43
 444,310 2.35 2.46 2.35 0 0 0
25/12/2012
2.35
 270,020 2.30 2.35 2.26 0 0 0
24/12/2012
2.30
 84,730 2.29 2.34 2.21 0 0 0
21/12/2012
2.29
 500,840 2.29 2.31 2.25 0 0 0
20/12/2012
2.29
 406,740 2.24 2.30 2.21 0 0 0
19/12/2012
2.24
 627,220 2.14 2.24 2.18 0 0 0
18/12/2012
2.14
 81,940 2.19 2.19 2.14 0 0 0
17/12/2012
2.19
 205,140 2.14 2.20 2.15 0 0 0
14/12/2012
2.14
 231,180 2.13 2.17 2.12 0 0 0
13/12/2012
2.13
 221,040 2.18 2.18 2.13 0 0 0
12/12/2012
2.18
 179,970 2.09 2.19 2.08 0 0 0
11/12/2012
2.09
 63,430 2.12 2.12 2.08 0 0 0
10/12/2012
2.12
 131,360 2.03 2.12 2.03 0 0 0
07/12/2012
2.03
 121,450 2.04 2.08 2.03 0 0 0
06/12/2012
2.04
 44,570 2.06 2.07 2.04 0 0 0
05/12/2012
2.06
 62,320 2.06 2.12 2.06 0 0 0
04/12/2012
2.06
 30,240 2.01 2.06 2.01 0 0 0
03/12/2012
2.01
 143,130 1.99 2.03 1.99 0 0 0
30/11/2012
1.99
 23,540 1.98 2.01 1.99 0 0 0
29/11/2012
1.98
 25,690 1.98 2.02 1.98 0 0 0
28/11/2012
1.98
 100,030 1.98 1.98 1.97 857,083 857,083 0
27/11/2012
1.98
 85,850 2.01 2.01 1.98 0 0 0
26/11/2012
2.01
 61,410 2.04 2.07 2.01 0 0 0
23/11/2012
2.04
 25,950 2.06 2.06 2.04 0 0 0
22/11/2012
2.06
 37,360 2.06 2.07 2.04 0 0 0
21/11/2012
2.06
 58,760 2.06 2.06 2.04 0 0 0
20/11/2012
2.06
 14,030 2.03 2.08 2.04 0 0 0
19/11/2012
2.03
 67,260 2.07 2.07 2.02 0 0 0
16/11/2012
2.07
 38,830 2.06 2.08 2.04 0 0 0
15/11/2012
2.06
 57,660 2.07 2.12 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |