CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.10
-0.30
(-1.28%)
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
(2025-11-17) 		-0.30 -1.31% 156,893,800 -5,940,200 -135.2
22.10
23.40
23.40
2 tháng
(2025-10-17) 		-3.85 -14.53% 387,522,400 -15,669,500 -365.6
21.90
26.50
23.40
3 tháng
(2025-09-17) 		-4.25 -15.80% 578,960,600 -28,010,400 -696.7
21.90
27.85
23.40
6 tháng
(2025-06-19) 		2.14 10.42% 1,706,578,800 -30,072,819 -923.0
20.23
29.70
23.40
12 tháng
(2024-12-23) 		0.10 0.43% 2,892,803,500 -78,811,041 -2,318.7
18.63
29.70
23.40
24 tháng
(2023-12-27) 		5.07 28.81% 4,927,687,000 -63,989,878 -1,892.6
17.58
29.70
23.40
36 tháng
(2023-01-03) 		11.71 106.97% 6,371,165,200 -76,939,171 -2,408.6
10.94
29.70
23.40
60 tháng
(2021-01-11) 		10.60 88.04% 9,017,161,900 -95,248,924 -3,389.8
7.88
29.70
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2013
2.98
 903,830 3.03 3.04 2.93 80,540 80,640 -0.0
04/12/2013
3.03
 696,590 2.90 3.04 2.91 0 0 0
03/12/2013
2.90
 926,270 2.77 2.95 2.75 0 0 0
02/12/2013
2.77
 390,330 2.72 2.78 2.73 0 0 0
29/11/2013
2.72
 251,250 2.75 2.76 2.72 0 0 0
28/11/2013
2.75
 348,670 2.75 2.77 2.73 0 0 0
27/11/2013
2.75
 385,120 2.75 2.77 2.72 128,610 128,610 0
26/11/2013
2.75
 475,370 2.73 2.76 2.69 0 0 0
25/11/2013
2.73
 918,700 2.72 2.76 2.71 130,730 130,730 0
22/11/2013
2.72
 357,080 2.64 2.76 2.64 0 0 0
21/11/2013
2.64
 563,070 2.68 2.77 2.64 179,403 179,403 0
20/11/2013
2.68
 1,924,290 2.67 2.69 2.59 0 0 0
19/11/2013
2.67
 443,580 2.72 2.73 2.67 0 0 0
18/11/2013
2.72
 602,410 2.56 2.73 2.56 0 0 0
15/11/2013
2.56
 489,970 2.45 2.56 2.49 0 0 0
14/11/2013
2.45
 98,570 2.46 2.47 2.45 0 0 0
13/11/2013
2.46
 145,270 2.45 2.47 2.45 0 0 0
12/11/2013
2.45
 342,040 2.49 2.50 2.45 0 0 0
11/11/2013
2.49
 198,550 2.45 2.49 2.44 0 0 0
08/11/2013
2.45
 141,690 2.42 2.46 2.42 0 0 0
07/11/2013
2.42
 185,660 2.45 2.46 2.42 0 0 0
06/11/2013
2.45
 172,350 2.42 2.45 2.42 0 0 0
05/11/2013
2.42
 90,640 2.40 2.44 2.40 0 0 0
04/11/2013
2.40
 114,760 2.41 2.41 2.40 0 0 0
01/11/2013
2.41
 53,290 2.42 2.42 2.40 0 0 0
31/10/2013
2.42
 127,090 2.44 2.44 2.40 0 0 0
30/10/2013
2.44
 41,280 2.40 2.45 2.41 0 0 0
29/10/2013
2.40
 64,240 2.38 2.41 2.38 0 0 0
28/10/2013
2.38
 167,700 2.46 2.46 2.38 0 0 0
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/10/2013
2.46
 364,020 2.43 2.50 2.45 0 0 0
24/10/2013
2.43
 371,050 2.42 2.44 2.41 0 0 0
23/10/2013
2.42
 451,960 2.42 2.44 2.40 150 0 0.0
22/10/2013
2.42
 176,210 2.40 2.42 2.39 0 0 0
21/10/2013
2.40
 339,540 2.41 2.44 2.40 0 0 0
18/10/2013
2.41
 534,280 2.44 2.44 2.40 0 0 0
17/10/2013
2.44
 299,980 2.41 2.45 2.41 0 150 -0.0
16/10/2013
2.41
 454,690 2.38 2.44 2.38 0 0 0
15/10/2013
2.38
 254,730 2.37 2.41 2.37 0 0 0
14/10/2013
2.37
 278,600 2.32 2.41 2.32 0 0 0
11/10/2013
2.32
 113,420 2.31 2.35 2.31 0 0 0
10/10/2013
2.31
 178,240 2.37 2.38 2.31 0 0 0
09/10/2013
2.37
 102,410 2.40 2.40 2.36 0 0 0
08/10/2013
2.40
 276,400 2.39 2.41 2.37 3,000 0 0.1
07/10/2013
2.39
 176,400 2.37 2.41 2.37 0 0 0
04/10/2013
2.37
 115,870 2.36 2.39 2.36 0 0 0
03/10/2013
2.36
 131,850 2.36 2.37 2.35 0 0 0
02/10/2013
2.36
 145,370 2.36 2.37 2.34 0 3,000 -0.1
01/10/2013
2.36
 200,240 2.36 2.40 2.35 0 0 0
30/09/2013
2.36
 150,750 2.34 2.37 2.34 0 0 0
27/09/2013
2.34
 62,910 2.34 2.35 2.31 180 0 0.0
26/09/2013
2.34
 113,950 2.36 2.37 2.32 0 0 0
25/09/2013
2.36
 90,510 2.34 2.36 2.34 0 0 0
24/09/2013
2.34
 356,900 2.29 2.37 2.30 0 0 0
23/09/2013
2.29
 68,370 2.27 2.29 2.27 0 180 -0.0
20/09/2013
2.27
 68,040 2.26 2.27 2.24 0 0 0
19/09/2013
2.26
 81,880 2.24 2.27 2.24 0 0 0
18/09/2013
2.24
 79,430 2.25 2.27 2.21 0 0 0
17/09/2013
2.25
 137,400 2.24 2.26 2.22 0 0 0
16/09/2013
2.24
 15,120 2.25 2.30 2.24 0 0 0
13/09/2013
2.25
 74,040 2.25 2.28 2.24 0 0 0
12/09/2013
2.25
 24,070 2.25 2.27 2.24 0 0 0
11/09/2013
2.25
 73,300 2.25 2.27 2.24 0 0 0
10/09/2013
2.25
 23,540 2.22 2.25 2.22 0 0 0
09/09/2013
2.22
 59,770 2.27 2.27 2.21 0 0 0
06/09/2013
2.27
 132,080 2.21 2.27 2.19 0 0 0
05/09/2013
2.21
 75,420 2.18 2.22 2.18 3,410 0 0.1
04/09/2013
2.18
 57,650 2.20 2.20 2.17 0 0 0
03/09/2013
2.20
 29,470 2.21 2.25 2.18 0 0 0
30/08/2013
2.21
 37,050 2.20 2.25 2.19 0 0 0
29/08/2013
2.20
 91,410 2.22 2.24 2.20 0 3,410 -0.1
28/08/2013
2.22
 149,810 2.26 2.26 2.18 193,020 193,020 0
27/08/2013
2.26
 59,120 2.29 2.29 2.26 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2013
2.29
 65,360 2.27 2.31 2.25 0 0 0
23/08/2013
2.27
 258,100 2.24 2.27 2.24 0 0 0
22/08/2013
2.24
 158,470 2.25 2.30 2.24 0 0 0
21/08/2013
2.25
 231,000 2.28 2.28 2.23 0 0 0
20/08/2013
2.28
 274,530 2.31 2.32 2.26 0 0 0
19/08/2013
2.31
 446,250 2.23 2.32 2.24 0 0 0
16/08/2013
2.23
 112,970 2.25 2.26 2.22 0 0 0
15/08/2013
2.25
 139,780 2.23 2.26 2.23 0 0 0
14/08/2013
2.23
 150,100 2.20 2.24 2.21 0 0 0
13/08/2013
2.20
 137,430 2.21 2.23 2.20 0 0 0
12/08/2013
2.21
 96,730 2.22 2.22 2.19 840 0 0.0
09/08/2013
2.22
 27,280 2.23 2.23 2.21 0 0 0
08/08/2013
2.23
 106,130 2.23 2.24 2.19 0 0 0
07/08/2013
2.23
 172,620 2.22 2.24 2.21 0 0 0
06/08/2013
2.22
 128,760 2.19 2.22 2.18 0 840 -0.0
05/08/2013
2.19
 146,180 2.18 2.24 2.17 400 0 0.0
02/08/2013
2.18
 112,400 2.15 2.18 2.15 0 0 0
01/08/2013
2.15
 95,540 2.12 2.16 2.11 0 0 0
31/07/2013
2.12
 61,880 2.13 2.13 2.11 2,080 0 0.0
30/07/2013
2.13
 34,320 2.11 2.15 2.10 0 400 -0.0
29/07/2013
2.11
 152,060 2.14 2.16 2.10 0 0 0
26/07/2013
2.14
 103,670 2.14 2.15 2.12 0 0 0
25/07/2013
2.14
 105,580 2.15 2.18 2.14 0 2,080 -0.0
24/07/2013
2.15
 172,740 2.17 2.18 2.15 0 0 0
23/07/2013
2.17
 220,240 2.21 2.21 2.17 0 0 0
22/07/2013
2.21
 112,430 2.22 2.22 2.20 0 0 0
19/07/2013
2.22
 279,820 2.22 2.23 2.22 0 0 0
18/07/2013
2.22
 235,320 2.24 2.26 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |