CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.80
0.10
(0.36%)
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)
25/06/2012
2.40
 193,930 2.48 2.50 2.37 0 0 0
22/06/2012
2.48
 255,260 2.52 2.52 2.47 0 0 0
21/06/2012
2.52
 106,750 2.56 2.57 2.52 0 0 0
20/06/2012
2.56
 113,480 2.54 2.57 2.53 0 0 0
19/06/2012
2.54
 89,270 2.59 2.59 2.52 0 0 0
18/06/2012
2.59
 138,580 2.57 2.65 2.57 0 0 0
15/06/2012
2.57
 113,110 2.53 2.59 2.52 0 0 0
14/06/2012
2.53
 103,240 2.53 2.59 2.48 0 0 0
13/06/2012
2.53
 76,140 2.56 2.58 2.53 0 0 0
12/06/2012
2.56
 186,560 2.61 2.61 2.56 0 0 0
11/06/2012
2.61
 221,870 2.58 2.66 2.57 0 0 0
08/06/2012
2.58
 326,400 2.60 2.70 2.57 0 0 0
07/06/2012
2.60
 458,010 2.48 2.60 2.54 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
06/06/2012
2.48
 215,590 2.45 2.53 2.46 0 0 0
05/06/2012
2.45
 185,850 2.38 2.45 2.39 0 0 0
04/06/2012
2.38
 374,360 2.48 2.48 2.37 0 0 0
01/06/2012
2.48
 135,420 2.49 2.55 2.46 0 0 0
31/05/2012
2.49
 294,920 2.58 2.59 2.47 0 0 0
30/05/2012
2.58
 296,660 2.56 2.62 2.56 0 0 0
29/05/2012
2.56
 95,460 2.59 2.59 2.49 0 0 0
28/05/2012
2.59
 438,540 2.47 2.59 2.52 0 0 0
25/05/2012
2.47
 219,150 2.36 2.47 2.45 0 0 0
24/05/2012
2.36
 321,730 2.45 2.47 2.33 0 0 0
23/05/2012
2.45
 254,420 2.56 2.56 2.45 0 0 0
22/05/2012
2.56
 373,370 2.53 2.59 2.53 0 0 0
21/05/2012
2.53
 168,530 2.41 2.53 2.41 0 0 0
18/05/2012
2.41
 608,600 2.52 2.52 2.40 0 0 0
17/05/2012
2.52
 231,270 2.55 2.62 2.52 0 0 0
16/05/2012
2.55
 205,110 2.51 2.58 2.47 0 0 0
15/05/2012
2.51
 521,790 2.60 2.62 2.48 0 0 0
14/05/2012
2.60
 501,280 2.72 2.72 2.60 0 0 0
11/05/2012
2.72
 388,900 2.79 2.82 2.69 0 0 0
10/05/2012
2.79
 491,110 2.82 2.85 2.77 0 0 0
09/05/2012
2.82
 406,580 2.77 2.84 2.74 0 0 0
08/05/2012
2.77
 534,320 2.85 2.89 2.76 0 0 0
07/05/2012
2.85
 516,260 2.77 2.87 2.82 0 0 0
04/05/2012
2.77
 551,410 2.71 2.79 2.70 0 0 0
03/05/2012
2.71
 515,370 2.67 2.75 2.56 0 0 0
02/05/2012
2.67
 376,940 2.78 2.79 2.66 0 0 0
27/04/2012
2.78
 315,560 2.72 2.79 2.71 0 0 0
26/04/2012
2.72
 955,720 2.72 2.83 2.70 0 0 0
25/04/2012
2.72
 518,170 2.60 2.72 2.63 0 0 0
24/04/2012
2.60
 320,010 2.48 2.60 2.45 0 0 0
23/04/2012
2.48
 285,950 2.47 2.53 2.46 0 0 0
20/04/2012
2.47
 491,950 2.46 2.52 2.39 0 0 0
19/04/2012
2.46
 704,610 2.59 2.59 2.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |