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)
01/07/2011
1.52
 43,620 1.55 1.55 1.49 0 0 0
30/06/2011
1.55
 48,730 1.58 1.61 1.55 0 0 0
29/06/2011
1.58
 24,630 1.59 1.60 1.53 0 0 0
28/06/2011
1.59
 26,380 1.63 1.63 1.58 0 0 0
27/06/2011
1.63
 29,030 1.62 1.64 1.60 0 0 0
24/06/2011
1.62
 12,440 1.59 1.63 1.57 0 0 0
23/06/2011
1.59
 120,050 1.64 1.67 1.57 0 0 0
22/06/2011
1.64
 43,760 1.66 1.73 1.64 240 0 0.0
21/06/2011
1.66
 105,870 1.59 1.66 1.59 0 0 0
20/06/2011
1.59
 111,320 1.67 1.67 1.59 0 0 0
17/06/2011
1.67
 210,170 1.75 1.76 1.67 0 0 0
16/06/2011
1.75
 183,930 1.68 1.76 1.62 0 0 0
15/06/2011
1.68
 126,880 1.76 1.76 1.68 220 0 0.0
14/06/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/06/2011
1.76
 222,780 1.78 1.87 1.73 0 240 -0.0
13/06/2011
1.78
 124,760 1.76 1.84 1.76 0 0 0
10/06/2011
1.76
 318,570 1.69 1.76 1.74 0 0 0
09/06/2011
1.69
 222,240 1.69 1.76 1.63 0 220 -0.0
08/06/2011
1.69
 194,920 1.63 1.70 1.61 180 0 0.0
07/06/2011
1.63
 94,970 1.55 1.63 1.63 0 0 0
06/06/2011
1.55
 128,060 1.48 1.55 1.46 0 0 0
03/06/2011
1.48
 662,790 1.51 1.58 1.46 0 0 0
02/06/2011
1.51
 50,740 1.44 1.51 1.51 0 180 -0.0
01/06/2011
1.44
 80,780 1.37 1.44 1.37 0 0 0
31/05/2011
1.37
 69,880 1.38 1.38 1.31 0 0 0
30/05/2011
1.38
 49,410 1.45 1.45 1.38 0 0 0
27/05/2011
1.45
 123,690 1.38 1.45 1.38 0 0 0
26/05/2011
1.38
 217,990 1.32 1.38 1.26 0 0 0
25/05/2011
1.32
 121,620 1.39 1.39 1.32 220 0 0.0
24/05/2011
1.39
 100,500 1.46 1.46 1.39 0 0 0
23/05/2011
1.46
 71,310 1.52 1.52 1.46 0 0 0
20/05/2011
1.52
 39,110 1.58 1.60 1.52 5,770 0 0.1
19/05/2011
1.58
 23,080 1.61 1.61 1.57 0 210 -0.0
18/05/2011
1.61
 42,790 1.67 1.70 1.61 0 0 0
17/05/2011
1.67
 28,270 1.71 1.73 1.65 0 10 -0.0
16/05/2011
1.71
 24,680 1.76 1.79 1.71 0 5,430 -0.1
13/05/2011
1.76
 16,990 1.80 1.80 1.76 0 0 0
12/05/2011
1.80
 16,920 1.79 1.80 1.77 0 0 0
11/05/2011
1.79
 8,080 1.82 1.82 1.79 0 0 0
10/05/2011
1.82
 14,960 1.82 1.83 1.78 20 0 0.0
09/05/2011
1.82
 26,440 1.79 1.82 1.79 10 0 0.0
06/05/2011
1.79
 5,440 1.78 1.80 1.78 70 0 0.0
05/05/2011
1.78
 5,560 1.80 1.80 1.76 0 0 0
04/05/2011
1.80
 16,160 1.78 1.81 1.76 0 0 0
29/04/2011
1.78
 24,890 1.77 1.82 1.76 0 0 0
28/04/2011
1.77
 5,560 1.80 1.81 1.77 0 0 0
27/04/2011
1.80
 16,800 1.80 1.84 1.80 30 0 0.0
26/04/2011
1.80
 18,250 1.88 1.94 1.80 0 0 0
25/04/2011
1.88
 67,650 1.79 1.88 1.84 0 0 0
22/04/2011
1.79
 89,270 1.88 1.88 1.79 0 0 0
21/04/2011
1.88
 60,770 1.90 1.91 1.83 0 0 0
20/04/2011
1.90
 40,360 1.89 1.93 1.86 0 0 0
19/04/2011
1.89
 53,020 1.90 1.90 1.82 0 470 -0.0
18/04/2011
1.90
 3,785 1.93 1.93 1.85 0 0 0
15/04/2011
1.93
 74,740 1.92 1.94 1.86 0 0 0
14/04/2011
1.92
 68,070 1.94 1.94 1.87 250,000 250,000 0
13/04/2011
1.94
 19,060 1.97 2.00 1.92 0 0 0
08/04/2011
1.97
 22,810 1.97 1.97 1.95 0 0 0
07/04/2011
1.97
 37,210 1.99 2.00 1.94 200,000 200,000 0
06/04/2011
1.99
 104,540 1.93 1.99 1.92 600 0 0.0
05/04/2011
1.93
 54,450 1.94 1.94 1.88 250 0 0.0
04/04/2011
1.94
 29,330 2.00 2.00 1.93 0 0 0
01/04/2011
2.00
 21,900 2.00 2.00 1.94 0 0 0
31/03/2011
2.00
 35,490 2.00 2.00 1.94 0 600 -0.0
30/03/2011
2.00
 32,880 2.04 2.04 1.95 50 0 0.0
29/03/2011
2.04
 234,800 2.05 2.06 1.95 0 90 -0.0
28/03/2011
2.05
 117,880 2.06 2.07 2.00 0 0 0
25/03/2011
2.06
 51,070 2.07 2.12 2.00 0 0 0
24/03/2011
2.07
 38,190 2.11 2.12 2.06 10 0 0.0
23/03/2011
2.11
 22,950 2.11 2.11 2.06 0 0 0
22/03/2011
2.11
 107,620 2.11 2.12 2.06 0 0 0
21/03/2011
2.11
 76,260 2.11 2.19 2.11 0 0 0
18/03/2011
2.11
 31,190 2.02 2.11 2.00 0 0 0
17/03/2011
2.02
 55,510 2.03 2.08 2.02 0 220 -0.0
16/03/2011
2.03
 45,800 2.04 2.05 2.00 0 0 0
15/03/2011
2.04
 57,530 2.00 2.07 1.94 0 0 0
14/03/2011
2.00
 93,430 2.11 2.12 2.00 0 0 0
11/03/2011
2.11
 325,040 2.01 2.11 2.06 0 0 0
10/03/2011
2.01
 71,720 1.92 2.01 1.87 0 0 0
09/03/2011
1.92
 17,070 1.94 1.94 1.85 0 0 0
08/03/2011
1.94
 53,450 1.94 1.94 1.91 0 0 0
07/03/2011
1.94
 43,000 1.91 1.97 1.88 0 0 0
04/03/2011
1.91
 16,920 1.91 1.98 1.91 0 0 0
03/03/2011
1.91
 123,040 2.00 2.00 1.91 0 0 0
02/03/2011
2.00
 262,680 2.09 2.09 1.99 0 0 0
01/03/2011
2.09
 22,970 2.10 2.10 2.01 0 0 0
28/02/2011
2.10
 64,330 2.12 2.16 2.10 0 0 0
25/02/2011
2.12
 49,770 2.12 2.14 2.10 0 0 0
24/02/2011
2.12
 60,030 2.12 2.12 2.04 0 0 0
23/02/2011
2.12
 35,180 2.10 2.17 2.08 0 0 0
22/02/2011
2.10
 91,240 2.12 2.16 2.05 0 0 0
21/02/2011
2.12
 151,280 2.24 2.24 2.12 0 0 0
18/02/2011
2.24
 103,530 2.34 2.34 2.24 0 0 0
17/02/2011
2.34
 98,820 2.44 2.45 2.32 0 0 0
16/02/2011
2.44
 51,200 2.42 2.48 2.39 0 0 0
15/02/2011
2.42
 23,180 2.45 2.47 2.41 0 0 0
14/02/2011
2.45
 14,900 2.49 2.50 2.45 0 0 0
11/02/2011
2.49
 32,880 2.51 2.52 2.48 0 0 0
10/02/2011
2.51
 13,310 2.51 2.51 2.48 0 0 0
09/02/2011
2.51
 32,710 2.50 2.57 2.50 0 0 0
08/02/2011
2.50
 11,470 2.50 2.54 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |