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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |