CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.60
0.10
(0.33%)
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)
21/11/2011
1.70
 27,820 1.71 1.72 1.70 0 0 0
18/11/2011
1.71
 57,540 1.72 1.72 1.69 0 0 0
17/11/2011
1.72
 32,060 1.77 1.78 1.72 1,200 720 0.0
16/11/2011
1.77
 35,690 1.71 1.77 1.73 0 0 0
15/11/2011
1.71
 48,810 1.70 1.72 1.68 0 0 0
14/11/2011
1.70
 38,140 1.72 1.74 1.67 30,000 30,000 0
11/11/2011
1.72
 35,880 1.74 1.77 1.72 0 0 0
10/11/2011
1.74
 81,460 1.79 1.79 1.72 0 1,200 -0.0
09/11/2011
1.79
 14,820 1.82 1.82 1.78 0 0 0
08/11/2011
1.82
 67,070 1.80 1.82 1.77 0 0 0
07/11/2011
1.80
 67,690 1.82 1.83 1.77 0 0 0
04/11/2011
1.82
 32,510 1.83 1.86 1.82 0 0 0
03/11/2011
1.83
 26,800 1.81 1.84 1.81 0 0 0
02/11/2011
1.81
 129,900 1.87 1.87 1.80 0 0 0
01/11/2011
1.87
 121,680 1.91 1.92 1.86 0 0 0
31/10/2011
1.91
 385,430 1.87 1.96 1.91 0 0 0
28/10/2011
1.87
 158,470 1.79 1.87 1.80 0 0 0
27/10/2011
1.79
 30,610 1.77 1.80 1.77 0 0 0
26/10/2011
1.77
 29,290 1.75 1.78 1.75 0 0 0
25/10/2011
1.75
 43,110 1.78 1.79 1.75 0 0 0
24/10/2011
1.78
 127,800 1.81 1.86 1.78 0 0 0
21/10/2011
1.81
 185,350 1.73 1.81 1.72 0 0 0
20/10/2011
1.73
 42,760 1.72 1.75 1.72 30 0 0.0
19/10/2011
1.72
 43,420 1.70 1.77 1.70 4,000 0 0.1
18/10/2011
1.70
 66,040 1.72 1.72 1.70 0 0 0
17/10/2011
1.72
 57,940 1.79 1.79 1.72 400 0 0.0
14/10/2011
1.79
 35,320 1.77 1.81 1.74 0 0 0
13/10/2011
1.77
 59,710 1.71 1.78 1.70 220 0 0.0
12/10/2011
1.71
 173,290 1.77 1.77 1.69 7,720 0 0.1
11/10/2011
1.77
 56,250 1.75 1.81 1.75 0 350 -0.0
10/10/2011
1.75
 87,040 1.80 1.80 1.74 10,420 0 0.2
07/10/2011
1.80
 65,680 1.81 1.84 1.78 120,000 124,300 -0.1
06/10/2011
1.81
 112,850 1.74 1.83 1.74 100,000 101,720 -0.0
05/10/2011
1.74
 116,450 1.70 1.78 1.72 190,040 196,000 -0.1
04/10/2011
1.70
 166,510 1.72 1.73 1.67 10 9,700 -0.2
03/10/2011
1.72
 122,170 1.79 1.80 1.71 0 210 -0.0
30/09/2011
1.79
 89,590 1.84 1.86 1.77 0 0 0
29/09/2011
1.84
 107,200 1.93 1.93 1.84 150 0 0.0
28/09/2011
1.93
 68,110 1.93 1.96 1.93 0 0 0
27/09/2011
1.93
 62,870 1.92 1.97 1.89 0 0 0
26/09/2011
1.92
 67,650 1.94 1.94 1.92 40 0 0.0
23/09/2011
1.94
 175,330 1.99 1.99 1.94 0 0 0
22/09/2011
1.99
 98,000 1.96 2.01 1.96 0 0 0
21/09/2011
1.96
 127,310 1.94 2.00 1.94 21,000 0 0.4
20/09/2011
1.94
 72,220 2.01 2.03 1.94 0 750 -0.0
19/09/2011
2.01
 66,440 1.94 2.01 1.94 0 0 0
16/09/2011
1.94
 132,660 2.02 2.03 1.94 0 0 0
15/09/2011
2.02
 194,750 2.05 2.05 1.95 0 21,000 -0.4
14/09/2011
2.05
 366,370 2.15 2.16 2.05 0 0 0
13/09/2011
2.15
 317,610 2.09 2.17 2.09 0 0 0
12/09/2011
2.09
 297,480 2.14 2.14 2.06 0 0 0
09/09/2011
2.14
 107,770 2.14 2.15 2.08 0 0 0
08/09/2011
2.14
 364,030 2.07 2.16 2.13 0 0 0
07/09/2011
2.07
 335,860 1.97 2.07 2.01 0 0 0
06/09/2011
1.97
 211,300 2.07 2.07 1.97 0 0 0
05/09/2011
2.07
 240,550 2.08 2.10 1.99 0 0 0
01/09/2011
2.08
 227,870 1.98 2.08 2.05 0 0 0
31/08/2011
1.98
 325,790 1.89 1.98 1.93 0 0 0
30/08/2011
1.89
 185,350 1.81 1.89 1.88 0 0 0
29/08/2011
1.81
 138,050 1.72 1.81 1.75 0 0 0
26/08/2011
1.72
 81,840 1.72 1.74 1.72 0 0 0
25/08/2011
1.72
 98,240 1.68 1.72 1.68 0 0 0
24/08/2011
1.68
 44,290 1.72 1.78 1.68 0 0 0
23/08/2011
1.72
 167,810 1.66 1.73 1.69 0 0 0
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/08/2011
1.66
 31,640 1.59 1.66 1.66 0 0 0
19/08/2011
1.59
 177,460 1.64 1.64 1.58 0 0 0
18/08/2011
1.64
 137,780 1.60 1.68 1.62 0 0 0
17/08/2011
1.60
 188,300 1.53 1.60 1.53 18,640 0 0.3
16/08/2011
1.53
 161,430 1.52 1.55 1.51 0 0 0
15/08/2011
1.52
 73,710 1.50 1.52 1.50 3,120 0 0.1
12/08/2011
1.50
 80,470 1.46 1.51 1.46 0 0 0
11/08/2011
1.46
 31,680 1.47 1.50 1.45 0 0 0
10/08/2011
1.47
 42,980 1.46 1.51 1.45 0 0 0
09/08/2011
1.46
 185,080 1.50 1.50 1.43 0 0 0
08/08/2011
1.50
 82,700 1.53 1.53 1.49 0 0 0
05/08/2011
1.53
 56,900 1.53 1.54 1.51 0 0 0
04/08/2011
1.53
 24,050 1.46 1.53 1.48 0 0 0
03/08/2011
1.46
 34,820 1.45 1.46 1.44 0 0 0
02/08/2011
1.45
 106,680 1.49 1.52 1.45 0 0 0
01/08/2011
1.49
 15,960 1.51 1.53 1.49 0 0 0
29/07/2011
1.51
 31,810 1.52 1.53 1.50 0 0 0
28/07/2011
1.52
 43,600 1.51 1.53 1.50 0 0 0
27/07/2011
1.51
 17,250 1.50 1.51 1.50 0 0 0
26/07/2011
1.50
 23,840 1.51 1.54 1.50 0 0 0
25/07/2011
1.51
 19,880 1.52 1.52 1.51 0 0 0
22/07/2011
1.52
 21,620 1.52 1.54 1.52 0 0 0
21/07/2011
1.52
 26,300 1.54 1.58 1.52 0 0 0
20/07/2011
1.54
 16,240 1.48 1.54 1.49 0 0 0
19/07/2011
1.48
 12,430 1.51 1.52 1.48 0 0 0
18/07/2011
1.51
 2,550 1.53 1.53 1.49 0 0 0
15/07/2011
1.53
 7,170 1.53 1.55 1.52 0 0 0
14/07/2011
1.53
 25,870 1.52 1.53 1.49 0 0 0
13/07/2011
1.52
 20,670 1.50 1.55 1.50 210 0 0.0
12/07/2011
1.50
 35,110 1.51 1.52 1.48 0 0 0
11/07/2011
1.51
 33,370 1.54 1.54 1.50 0 0 0
08/07/2011
1.54
 47,940 1.54 1.58 1.53 0 0 0
07/07/2011
1.54
 46,640 1.54 1.60 1.52 0 210 -0.0
06/07/2011
1.54
 65,980 1.58 1.60 1.54 0 0 0
05/07/2011
1.58
 80,320 1.51 1.58 1.57 0 0 0
04/07/2011
1.51
 9,680 1.52 1.53 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |