CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.65
0.15
(0.49%)
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
(2024-08-20) 		3.10 11.31% 259,256,100 3,453,598 103.0
27.40
30.50
30.50
2 tháng
(2024-07-22) 		4 15.09% 395,790,600 3,440,265 103.3
23
30.50
30.50
3 tháng
(2024-06-21) 		2.88 10.42% 507,346,900 5,891,092 169.6
23
30.50
30.50
6 tháng
(2024-03-25) 		2.93 10.62% 989,266,400 7,928,687 229.6
23
30.50
30.50
12 tháng
(2023-09-25) 		10.29 50.91% 1,887,275,000 254,579 -35.4
16.63
30.50
30.50
24 tháng
(2022-09-30) 		14.28 88.02% 3,376,191,000 14,242,336 182.1
10.20
30.50
30.50
36 tháng
(2021-10-05) 		5.44 21.71% 4,601,476,600 -15,752,375 -1,062.4
10.20
32.21
30.50
60 tháng
(2019-10-16) 		19.91 187.94% 6,303,829,120 -40,931,002 -1,530.4
5.17
32.21
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
2.59
 652,520 2.63 2.68 2.55 0 0 0
17/04/2012
2.63
 715,250 2.52 2.63 2.58 0 0 0
16/04/2012
2.52
 540,720 2.40 2.52 2.41 0 0 0
13/04/2012
2.40
 570,760 2.44 2.53 2.37 1,610 0 0.0
12/04/2012
2.44
 602,010 2.44 2.48 2.41 5,600 0 0.1
11/04/2012
2.44
 463,400 2.38 2.48 2.39 1,600 0 0.0
10/04/2012
2.38
 868,460 2.37 2.48 2.36 0 0 0
09/04/2012
2.37
 655,270 2.26 2.37 2.28 100,000 101,610 -0.0
06/04/2012
2.26
 525,420 2.23 2.30 2.23 0 5,600 -0.1
05/04/2012
2.23
 430,920 2.15 2.25 2.13 0 1,600 -0.0
04/04/2012
2.15
 272,070 2.18 2.24 2.13 0 0 0
03/04/2012
2.18
 460,900 2.08 2.18 2.09 127,770 0 2.4
30/03/2012
2.08
 384,340 2.09 2.09 2.03 0 0 0
29/03/2012
2.09
 423,270 2.17 2.18 2.07 0 0 0
28/03/2012
2.17
 503,160 2.18 2.18 2.08 0 0 0
27/03/2012
2.18
 1,099,930 2.29 2.29 2.18 400,000 400,200 -0.0
26/03/2012
2.29
 434,170 2.32 2.38 2.26 0 0 0
23/03/2012
2.32
 416,610 2.24 2.35 2.24 0 300 -0.0
22/03/2012
2.24
 457,070 2.29 2.31 2.23 0 500 -0.0
21/03/2012
2.29
 1,030,360 2.20 2.30 2.22 0 0 0
20/03/2012
2.20
 429,790 2.13 2.20 2.13 0 0 0
19/03/2012
2.13
 467,450 2.14 2.18 2.08 0 0 0
16/03/2012
2.14
 1,093,740 2.05 2.14 2.09 0 0 0
15/03/2012
2.05
 457,540 1.95 2.05 1.91 0 0 0
14/03/2012
1.95
 285,420 1.95 1.99 1.93 0 0 0
13/03/2012
1.95
 226,410 1.86 1.95 1.89 0 0 0
12/03/2012
1.86
 267,180 1.93 1.95 1.85 0 0 0
09/03/2012
1.93
 200,760 1.95 1.99 1.90 0 0 0
08/03/2012
1.95
 508,350 2.05 2.05 1.95 0 0 0
07/03/2012
2.05
 406,850 2.05 2.07 1.97 0 0 0
06/03/2012
2.05
 1,144,800 2.12 2.18 2.02 0 0 0
05/03/2012
2.12
 197,730 2.02 2.12 2.12 0 0 0
02/03/2012
2.02
 588,890 1.94 2.02 1.86 0 0 0
01/03/2012
1.94
 220,620 1.94 1.98 1.90 0 0 0
29/02/2012
1.94
 313,980 1.91 1.94 1.85 0 0 0
28/02/2012
1.91
 456,320 2.00 2.00 1.91 0 0 0
27/02/2012
2.00
 344,370 1.94 2.02 1.94 0 0 0
24/02/2012
1.94
 458,250 1.95 2.03 1.94 0 0 0
23/02/2012
1.95
 561,660 1.86 1.95 1.87 0 0 0
22/02/2012
1.86
 356,990 1.78 1.86 1.76 0 0 0
21/02/2012
1.78
 369,470 1.78 1.86 1.77 0 0 0
20/02/2012
1.78
 322,520 1.70 1.78 1.75 0 0 0
17/02/2012
1.70
 103,550 1.63 1.70 1.64 0 0 0
16/02/2012
1.63
 49,990 1.63 1.66 1.61 0 0 0
15/02/2012
1.63
 110,700 1.67 1.67 1.62 0 0 0
14/02/2012
1.67
 80,040 1.62 1.69 1.63 0 0 0
13/02/2012
1.62
 102,620 1.67 1.67 1.61 0 0 0
10/02/2012
1.67
 164,130 1.74 1.74 1.67 0 0 0
09/02/2012
1.74
 251,520 1.78 1.80 1.72 0 0 0
08/02/2012
1.78
 203,820 1.71 1.78 1.72 0 0 0
07/02/2012
1.71
 264,040 1.74 1.76 1.69 0 0 0
06/02/2012
1.74
 88,870 1.75 1.79 1.71 0 0 0
03/02/2012
1.75
 441,610 1.80 1.85 1.72 0 0 0
02/02/2012
1.80
 144,680 1.72 1.80 1.77 0 0 0
01/02/2012
1.72
 129,400 1.77 1.77 1.70 0 0 0
31/01/2012
1.77
 137,620 1.76 1.83 1.76 0 0 0
30/01/2012
1.76
 122,300 1.74 1.77 1.69 0 0 0
20/01/2012
1.74
 99,390 1.71 1.74 1.69 0 0 0
19/01/2012
1.71
 69,060 1.66 1.71 1.66 0 0 0
18/01/2012
1.66
 38,130 1.62 1.66 1.61 0 0 0
17/01/2012
1.62
 82,760 1.63 1.64 1.61 0 0 0
16/01/2012
1.63
 109,630 1.59 1.64 1.60 0 0 0
13/01/2012
1.59
 73,450 1.54 1.59 1.55 0 0 0
12/01/2012
1.54
 52,940 1.54 1.55 1.52 0 0 0
11/01/2012
1.54
 60,460 1.58 1.60 1.54 0 0 0
10/01/2012
1.58
 107,140 1.51 1.58 1.48 0 0 0
09/01/2012
1.51
 29,170 1.48 1.52 1.45 0 0 0
06/01/2012
1.48
 50,380 1.52 1.52 1.48 0 0 0
05/01/2012
1.52
 55,980 1.56 1.56 1.52 0 0 0
04/01/2012
1.56
 39,560 1.59 1.59 1.56 0 0 0
03/01/2012
1.59
 12,950 1.61 1.66 1.59 0 0 0
30/12/2011
1.61
 84,680 1.58 1.63 1.59 0 0 0
29/12/2011
1.58
 59,770 1.60 1.60 1.55 0 0 0
28/12/2011
1.60
 134,860 1.53 1.60 1.53 0 0 0
27/12/2011
1.53
 105,600 1.58 1.59 1.51 147,500 147,500 0
26/12/2011
1.58
 60,050 1.59 1.61 1.56 0 0 0
23/12/2011
1.59
 44,720 1.59 1.61 1.55 0 150 -0.0
22/12/2011
1.59
 142,340 1.67 1.67 1.59 0 0 0
21/12/2011
1.67
 56,170 1.67 1.71 1.67 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
1.67
 73,090 1.69 1.72 1.67 0 0 0
19/12/2011
1.69
 68,110 1.70 1.70 1.66 0 0 0
16/12/2011
1.70
 135,840 1.64 1.70 1.65 0 0 0
15/12/2011
1.64
 109,960 1.69 1.69 1.64 0 0 0
14/12/2011
1.69
 142,620 1.72 1.73 1.67 0 0 0
13/12/2011
1.72
 81,310 1.77 1.78 1.72 45,000 45,000 0
12/12/2011
1.77
 79,020 1.82 1.82 1.77 0 3,140 -0.1
09/12/2011
1.82
 437,600 1.83 1.83 1.78 0 0 0
08/12/2011
1.83
 85,130 1.86 1.87 1.83 0 0 0
07/12/2011
1.86
 100,770 1.88 1.88 1.85 0 0 0
06/12/2011
1.88
 206,290 1.91 1.94 1.85 0 0 0
05/12/2011
1.91
 222,920 1.82 1.91 1.84 0 0 0
02/12/2011
1.82
 82,510 1.74 1.82 1.75 0 0 0
01/12/2011
1.74
 122,110 1.72 1.77 1.73 0 0 0
30/11/2011
1.72
 25,910 1.72 1.74 1.70 38,220 37,500 0.0
29/11/2011
1.72
 22,380 1.74 1.77 1.72 0 0 0
28/11/2011
1.74
 115,260 1.70 1.78 1.72 546,570 546,570 0
25/11/2011
1.70
 61,350 1.72 1.73 1.70 0 0 0
24/11/2011
1.72
 19,900 1.73 1.74 1.71 0 0 0
23/11/2011
1.73
 28,220 1.72 1.77 1.73 0 0 0
22/11/2011
1.72
 18,410 1.70 1.73 1.70 546,570 546,570 0

Chính sách bảo mật | Điều khoản sử dụng |