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)
13/11/2012
2.08
 36,170 2.13 2.18 2.08 0 0 0
12/11/2012
2.13
 107,920 2.03 2.13 2.04 0 0 0
09/11/2012
2.03
 38,210 1.98 2.03 1.99 0 0 0
08/11/2012
1.98
 42,630 2.02 2.02 1.98 0 0 0
07/11/2012
2.02
 55,000 1.97 2.06 1.98 0 0 0
06/11/2012
1.97
 32,860 1.98 2.01 1.97 0 0 0
05/11/2012
1.98
 78,700 2.02 2.03 1.98 0 0 0
02/11/2012
2.02
 141,100 2.12 2.12 2.02 0 0 0
01/11/2012
2.12
 6,420 2.12 2.13 2.12 0 0 0
31/10/2012
2.12
 5,630 2.13 2.13 2.09 0 0 0
30/10/2012
2.13
 13,940 2.13 2.13 2.13 0 0 0
29/10/2012
2.13
 12,260 2.10 2.13 2.09 0 0 0
26/10/2012
2.10
 17,660 2.10 2.14 2.10 0 0 0
25/10/2012
2.10
 81,660 2.14 2.14 2.09 0 0 0
24/10/2012
2.14
 37,570 2.14 2.17 2.13 0 0 0
23/10/2012
2.14
 37,890 2.14 2.15 2.13 0 0 0
22/10/2012
2.14
 65,820 2.17 2.17 2.13 0 0 0
19/10/2012
2.17
 119,170 2.23 2.24 2.13 0 0 0
18/10/2012
2.23
 30,580 2.24 2.25 2.21 0 0 0
17/10/2012
2.24
 29,470 2.26 2.26 2.23 0 0 0
16/10/2012
2.26
 151,310 2.17 2.26 2.19 0 0 0
15/10/2012
2.17
 88,350 2.20 2.20 2.17 0 0 0
12/10/2012
2.20
 49,490 2.21 2.23 2.19 0 0 0
11/10/2012
2.21
 132,900 2.21 2.27 2.21 0 0 0
10/10/2012
2.21
 60,460 2.19 2.23 2.17 0 0 0
09/10/2012
2.19
 89,420 2.23 2.23 2.19 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2012
2.23
 155,760 2.15 2.23 2.19 0 0 0
05/10/2012
2.15
 51,740 2.14 2.16 2.13 0 0 0
04/10/2012
2.14
 59,350 2.14 2.16 2.13 0 0 0
03/10/2012
2.14
 79,680 2.11 2.19 2.11 0 0 0
02/10/2012
2.11
 46,390 2.08 2.12 2.07 0 0 0
01/10/2012
2.08
 99,550 2.13 2.13 2.07 0 0 0
28/09/2012
2.13
 62,290 2.15 2.15 2.13 0 0 0
27/09/2012
2.15
 45,240 2.16 2.18 2.13 0 0 0
26/09/2012
2.16
 162,450 2.09 2.18 2.09 0 0 0
25/09/2012
2.09
 116,970 2.11 2.13 2.09 0 0 0
24/09/2012
2.11
 68,580 2.12 2.12 2.09 5,000 0 0.1
21/09/2012
2.12
 97,220 2.07 2.12 2.08 0 0 0
20/09/2012
2.07
 385,040 2.15 2.15 2.05 0 0 0
19/09/2012
2.15
 186,650 2.12 2.15 2.08 0 0 0
18/09/2012
2.12
 177,320 2.22 2.22 2.12 0 5,000 -0.1
17/09/2012
2.22
 173,950 2.25 2.27 2.22 0 0 0
14/09/2012
2.25
 273,650 2.16 2.26 2.19 60 0 0.0
13/09/2012
2.16
 98,470 2.11 2.16 2.11 0 0 0
12/09/2012
2.11
 80,790 2.07 2.15 2.07 0 0 0
11/09/2012
2.07
 102,860 2.09 2.11 2.07 0 0 0
10/09/2012
2.09
 308,150 2.20 2.20 2.09 0 60 -0.0
07/09/2012
2.20
 98,290 2.16 2.24 2.18 0 0 0
06/09/2012
2.16
 263,840 2.24 2.25 2.16 0 0 0
05/09/2012
2.24
 223,600 2.31 2.32 2.24 0 0 0
04/09/2012
2.31
 95,190 2.28 2.34 2.28 0 0 0
31/08/2012
2.28
 74,680 2.32 2.32 2.27 0 0 0
30/08/2012
2.32
 183,870 2.31 2.37 2.27 5,000 0 0.1
29/08/2012
2.31
 320,830 2.20 2.31 2.22 0 0 0
28/08/2012
2.20
 136,830 2.25 2.26 2.15 580 0 0.0
27/08/2012
2.25
 240,320 2.37 2.37 2.25 0 0 0
24/08/2012
2.37
 1,041,270 2.37 2.46 2.25 0 5,000 -0.1
23/08/2012
2.37
 89,870 2.48 2.48 2.37 0 0 0
22/08/2012
2.48
 332,850 2.61 2.61 2.48 0 580 -0.0
21/08/2012
2.61
 307,470 2.74 2.74 2.61 0 0 0
20/08/2012
2.74
 485,170 2.63 2.76 2.67 0 0 0
17/08/2012
2.63
 281,090 2.58 2.63 2.56 0 0 0
16/08/2012
2.58
 47,340 2.59 2.60 2.56 0 0 0
15/08/2012
2.59
 20,660 2.60 2.60 2.57 0 0 0
14/08/2012
2.60
 107,710 2.57 2.60 2.56 0 0 0
13/08/2012
2.57
 49,900 2.57 2.57 2.53 0 0 0
10/08/2012
2.57
 50,240 2.58 2.59 2.56 0 0 0
09/08/2012
2.58
 44,840 2.56 2.61 2.58 0 0 0
08/08/2012
2.56
 53,060 2.57 2.60 2.56 0 0 0
07/08/2012
2.57
 44,970 2.60 2.61 2.54 0 0 0
06/08/2012
2.60
 186,210 2.51 2.63 2.53 0 0 0
03/08/2012
2.51
 75,070 2.51 2.54 2.50 0 0 0
02/08/2012
2.51
 63,980 2.48 2.54 2.48 0 0 0
01/08/2012
2.48
 133,730 2.53 2.53 2.47 0 0 0
31/07/2012
2.53
 47,890 2.52 2.56 2.51 0 0 0
30/07/2012
2.52
 68,200 2.50 2.54 2.48 0 0 0
27/07/2012
2.50
 133,050 2.54 2.59 2.48 0 0 0
26/07/2012
2.54
 102,900 2.50 2.54 2.50 0 0 0
25/07/2012
2.50
 174,310 2.51 2.54 2.48 0 0 0
24/07/2012
2.51
 316,280 2.57 2.57 2.47 0 0 0
23/07/2012
2.57
 184,540 2.58 2.63 2.54 0 0 0
20/07/2012
2.58
 310,770 2.69 2.71 2.58 0 0 0
19/07/2012
2.69
 503,320 2.57 2.69 2.52 0 0 0
18/07/2012
2.57
 103,770 2.57 2.60 2.47 0 0 0
17/07/2012
2.57
 244,210 2.45 2.57 2.48 0 0 0
16/07/2012
2.45
 144,060 2.48 2.57 2.45 0 0 0
13/07/2012
2.48
 267,290 2.38 2.50 2.38 0 0 0
12/07/2012
2.38
 174,270 2.32 2.38 2.33 0 0 0
11/07/2012
2.32
 141,790 2.28 2.33 2.29 840 0 0.0
10/07/2012
2.28
 51,660 2.28 2.35 2.27 0 0 0
09/07/2012
2.28
 160,560 2.33 2.33 2.27 0 0 0
06/07/2012
2.33
 481,560 2.26 2.37 2.26 0 0 0
05/07/2012
2.26
 71,360 2.16 2.26 2.14 0 840 -0.0
04/07/2012
2.16
 90,720 2.20 2.24 2.16 0 0 0
03/07/2012
2.20
 276,570 2.25 2.25 2.19 0 0 0
02/07/2012
2.25
 256,860 2.31 2.34 2.25 0 0 0
29/06/2012
2.31
 122,640 2.26 2.32 2.26 0 0 0
28/06/2012
2.26
 157,570 2.26 2.26 2.24 0 0 0
27/06/2012
2.26
 173,670 2.29 2.34 2.25 0 0 0
26/06/2012
2.29
 314,560 2.40 2.40 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |