CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

30.70
0.20
(0.66%)
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)
28/01/2011
2.50
 41,080 2.48 2.53 2.44 0 0 0
27/01/2011
2.48
 36,030 2.47 2.50 2.47 0 0 0
26/01/2011
2.47
 9,930 2.38 2.48 2.38 1,000 0 0.0
25/01/2011
2.38
 34,680 2.41 2.44 2.38 0 0 0
24/01/2011
2.41
 79,420 2.45 2.45 2.40 0 0 0
21/01/2011
2.45
 43,950 2.48 2.53 2.45 0 0 0
20/01/2011
2.48
 112,400 2.47 2.53 2.47 0 1,000 -0.0
19/01/2011
2.47
 32,280 2.48 2.53 2.45 0 0 0
18/01/2011
2.48
 73,810 2.51 2.57 2.48 0 0 0
17/01/2011
2.51
 92,240 2.47 2.59 2.48 0 0 0
14/01/2011
2.47
 37,790 2.44 2.47 2.44 0 0 0
13/01/2011
2.44
 43,620 2.43 2.51 2.40 0 0 0
12/01/2011
2.43
 51,410 2.37 2.48 2.37 0 0 0
11/01/2011
2.37
 83,730 2.48 2.48 2.37 0 0 0
10/01/2011
2.48
 106,610 2.57 2.57 2.47 202,750 202,750 0
07/01/2011
2.57
 21,770 2.59 2.60 2.56 0 0 0
06/01/2011
2.59
 38,980 2.59 2.60 2.57 0 0 0
05/01/2011
2.59
 38,540 2.62 2.62 2.57 0 0 0
04/01/2011
2.62
 53,180 2.56 2.65 2.60 0 0 0
31/12/2010
2.56
 199,300 2.58 2.61 2.56 0 0 0
30/12/2010
2.58
 82,440 2.66 2.66 2.58 0 0 0
29/12/2010
2.66
 55,830 2.74 2.77 2.66 0 0 0
28/12/2010
2.74
 119,800 2.65 2.74 2.63 0 0 0
27/12/2010
2.65
 67,590 2.63 2.72 2.57 0 0 0
24/12/2010
2.63
 184,380 2.53 2.65 2.53 10,000 0 0.3
23/12/2010
2.53
 84,740 2.57 2.57 2.52 0 0 0
22/12/2010
2.57
 86,610 2.66 2.70 2.57 0 0 0
21/12/2010
2.66
 169,570 2.70 2.72 2.57 0 0 0
20/12/2010
2.70
 154,850 2.78 2.89 2.70 0 10,000 -0.3
17/12/2010
2.78
 145,660 2.69 2.81 2.69 50 0 0.0
16/12/2010
2.69
 191,630 2.83 2.83 2.69 0 0 0
15/12/2010
2.83
 155,920 2.83 2.92 2.74 0 0 0
14/12/2010
2.83
 382,600 2.97 3.08 2.83 0 0 0
13/12/2010
2.97
 35,140 2.84 2.97 2.97 0 0 0
10/12/2010
2.84
 402,450 2.71 2.84 2.72 0 0 0
09/12/2010
2.71
 124,340 2.58 2.71 2.48 135,000 135,000 0
08/12/2010
2.58
 141,060 2.71 2.75 2.58 0 0 0
07/12/2010
2.71
 174,320 2.84 2.87 2.71 50 0 0.0
06/12/2010
2.84
 500,400 2.72 2.85 2.74 7,100 50 0.2
03/12/2010
2.72
 62,440 2.60 2.72 2.72 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
2.60
 142,970 2.48 2.60 2.53 0 0 0
01/12/2010
2.48
 118,610 2.50 2.57 2.40 0 0 0
30/11/2010
2.50
 368,010 2.38 2.50 2.46 0 0 0
29/11/2010
2.38
 52,640 2.28 2.38 2.22 0 5,000 -0.1
26/11/2010
2.28
 27,920 2.30 2.36 2.26 0 0 0
25/11/2010
2.30
 54,910 2.24 2.33 2.24 100 2,350 -0.1
24/11/2010
2.24
 19,150 2.24 2.24 2.21 0 0 0
23/11/2010
2.24
 63,490 2.24 2.26 2.16 70 0 0.0
22/11/2010
2.24
 50,960 2.20 2.24 2.11 0 0 0
19/11/2010
2.20
 26,440 2.28 2.31 2.20 0 0 0
18/11/2010
2.28
 28,330 2.21 2.29 2.28 0 0 0
17/11/2010
2.21
 107,310 2.21 2.32 2.13 0 300 -0.0
16/11/2010
2.21
 43,290 2.22 2.22 2.17 0 0 0
15/11/2010
2.22
 70,750 2.25 2.28 2.19 0 0 0
12/11/2010
2.25
 110,590 2.30 2.30 2.23 0 0 0
11/11/2010
2.30
 99,880 2.29 2.33 2.29 0 0 0
10/11/2010
2.29
 57,750 2.29 2.34 2.29 0 0 0
09/11/2010
2.29
 104,800 2.38 2.38 2.29 1,000 0 0.0
08/11/2010
2.38
 72,890 2.38 2.40 2.33 0 0 0
05/11/2010
2.38
 120,210 2.27 2.38 2.32 0 0 0
04/11/2010
2.27
 24,020 2.25 2.29 2.25 0 0 0
03/11/2010
2.25
 65,110 2.26 2.29 2.25 0 0 0
02/11/2010
2.26
 65,250 2.27 2.29 2.25 0 1,000 -0.0
01/11/2010
2.27
 41,310 2.26 2.27 2.23 0 0 0
29/10/2010
2.26
 55,840 2.23 2.29 2.26 0 0 0
28/10/2010
2.23
 42,940 2.22 2.24 2.22 0 0 0
27/10/2010
2.22
 134,650 2.27 2.32 2.22 14,170 0 0.4
26/10/2010
2.27
 108,980 2.16 2.27 2.23 1,000 0 0.0
25/10/2010
2.16
 63,760 2.16 2.16 2.12 0 0 0
22/10/2010
2.16
 34,030 2.24 2.29 2.15 30 0 0.0
21/10/2010
2.24
 44,670 2.24 2.32 2.21 1,680 0 0.0
20/10/2010
2.24
 55,470 2.35 2.35 2.24 2,880 0 0.1
19/10/2010
2.35
 66,760 2.43 2.44 2.35 2,020 0 0.1
18/10/2010
2.43
 40,940 2.48 2.48 2.43 10,050 0 0.3
15/10/2010
2.48
 77,080 2.40 2.51 2.38 5,000 0 0.2
14/10/2010
2.40
 44,010 2.40 2.45 2.40 0 0 0
13/10/2010
2.40
 36,240 2.42 2.43 2.38 42,370 42,350 0.0
12/10/2010
2.42
 86,520 2.46 2.46 2.40 1,610 0 0.0
11/10/2010
2.46
 42,040 2.47 2.48 2.43 100 0 0.0
08/10/2010
2.47
 60,530 2.51 2.53 2.47 30,000 30,100 -0.0
07/10/2010
2.51
 50,660 2.56 2.60 2.51 0 7,000 -0.2
06/10/2010
2.56
 102,720 2.56 2.58 2.53 0 19,000 -0.6
05/10/2010
2.56
 56,340 2.53 2.56 2.47 0 12,460 -0.4
04/10/2010
2.53
 146,480 2.66 2.66 2.53 0 0 0
01/10/2010
2.66
 20,260 2.67 2.73 2.66 0 0 0
30/09/2010
2.67
 47,080 2.70 2.72 2.67 0 0 0
29/09/2010
2.70
 36,320 2.75 2.80 2.69 0 0 0
28/09/2010
2.75
 27,600 2.74 2.79 2.74 200 0 0.0
27/09/2010
2.74
 50,160 2.80 2.81 2.74 600 0 0.0
24/09/2010
2.80
 31,480 2.75 2.80 2.75 0 0 0
23/09/2010
2.75
 70,260 2.86 2.86 2.73 0 0 0
22/09/2010
2.86
 32,020 2.86 2.88 2.80 0 0 0
21/09/2010
2.86
 68,500 2.92 2.94 2.86 20 0 0.0
20/09/2010
2.92
 102,120 2.90 3.02 2.90 70 0 0.0
17/09/2010
2.90
 109,370 2.77 2.91 2.78 120 0 0.0
16/09/2010
2.77
 65,170 2.77 2.77 2.65 0 0 0
15/09/2010
2.77
 94,750 2.83 2.83 2.76 0 0 0
14/09/2010
2.83
 53,420 2.78 2.87 2.76 0 0 0
13/09/2010
2.78
 192,650 2.91 2.91 2.77 0 0 0
10/09/2010
2.91
 286,490 3.06 3.06 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |