CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

24.95
0.60
(2.46%)

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
(2025-06-11)
4 19.64% 272,992,800 11,336,050 190.8
20.11
24.95
24.95
2 tháng
(2025-05-12)
3.92 19.17% 512,485,700 -2,426,952 -145.8
20.07
24.95
24.95
3 tháng
(2025-04-14)
2.90 13.50% 723,017,400 -18,553,535 -671.8
19.18
24.95
24.95
6 tháng
(2025-01-13)
2.88 13.41% 1,309,427,300 -31,132,265 -1,035.6
18.63
25.50
24.95
12 tháng
(2024-07-16)
3.88 18.97% 2,366,317,400 -31,788,717 -1,041.8
17.76
25.50
24.95
24 tháng
(2023-07-24)
8.29 51.65% 4,131,549,800 -43,807,909 -1,463.8
12.85
25.50
24.95
36 tháng
(2022-07-27)
11.21 85.27% 5,669,202,200 -28,147,963 -1,154.5
7.88
25.50
24.95
60 tháng
(2020-08-06)
17.94 279.79% 7,921,002,040 -61,849,854 -2,437.4
6.37
25.50
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
1.33
18,410 1.31 1.34 1.31 546,570 546,570 0
21/11/2011
1.31
27,820 1.32 1.33 1.31 0 0 0
18/11/2011
1.32
57,540 1.33 1.33 1.31 0 0 0
17/11/2011
1.33
32,060 1.36 1.37 1.33 1,200 720 0.0
16/11/2011
1.36
35,690 1.32 1.36 1.34 0 0 0
15/11/2011
1.32
48,810 1.31 1.33 1.30 0 0 0
14/11/2011
1.31
38,140 1.33 1.35 1.29 30,000 30,000 0
11/11/2011
1.33
35,880 1.35 1.36 1.33 0 0 0
10/11/2011
1.35
81,460 1.38 1.38 1.33 0 1,200 -0.0
09/11/2011
1.38
14,820 1.41 1.41 1.37 0 0 0
08/11/2011
1.41
67,070 1.39 1.41 1.36 0 0 0
07/11/2011
1.39
67,690 1.41 1.41 1.36 0 0 0
04/11/2011
1.41
32,510 1.41 1.44 1.41 0 0 0
03/11/2011
1.41
26,800 1.40 1.42 1.40 0 0 0
02/11/2011
1.40
129,900 1.45 1.45 1.39 0 0 0
01/11/2011
1.45
121,680 1.47 1.48 1.44 0 0 0
31/10/2011
1.47
385,430 1.45 1.51 1.47 0 0 0
28/10/2011
1.45
158,470 1.38 1.45 1.39 0 0 0
27/10/2011
1.38
30,610 1.36 1.39 1.36 0 0 0
26/10/2011
1.36
29,290 1.36 1.37 1.36 0 0 0
25/10/2011
1.36
43,110 1.37 1.38 1.36 0 0 0
24/10/2011
1.37
127,800 1.40 1.44 1.37 0 0 0
21/10/2011
1.40
185,350 1.34 1.40 1.33 0 0 0
20/10/2011
1.34
42,760 1.33 1.36 1.33 30 0 0.0
19/10/2011
1.33
43,420 1.31 1.36 1.31 4,000 0 0.1
18/10/2011
1.31
66,040 1.33 1.33 1.31 0 0 0
17/10/2011
1.33
57,940 1.38 1.38 1.33 400 0 0.0
14/10/2011
1.38
35,320 1.36 1.40 1.35 0 0 0
13/10/2011
1.36
59,710 1.32 1.37 1.31 220 0 0.0
12/10/2011
1.32
173,290 1.36 1.36 1.31 7,720 0 0.1
11/10/2011
1.36
56,250 1.36 1.40 1.36 0 350 -0.0
10/10/2011
1.36
87,040 1.39 1.39 1.35 10,420 0 0.2
07/10/2011
1.39
65,680 1.40 1.42 1.37 120,000 124,300 -0.1
06/10/2011
1.40
112,850 1.35 1.41 1.35 100,000 101,720 -0.0
05/10/2011
1.35
116,450 1.31 1.37 1.33 190,040 196,000 -0.1
04/10/2011
1.31
166,510 1.33 1.34 1.29 10 9,700 -0.2
03/10/2011
1.33
122,170 1.38 1.39 1.32 0 210 -0.0
30/09/2011
1.38
89,590 1.42 1.44 1.36 0 0 0
29/09/2011
1.42
107,200 1.49 1.49 1.42 150 0 0.0
28/09/2011
1.49
68,110 1.49 1.51 1.49 0 0 0
27/09/2011
1.49
62,870 1.48 1.52 1.46 0 0 0
26/09/2011
1.48
67,650 1.50 1.50 1.48 40 0 0.0
23/09/2011
1.50
175,330 1.54 1.54 1.50 0 0 0
22/09/2011
1.54
98,000 1.51 1.55 1.51 0 0 0
21/09/2011
1.51
127,310 1.50 1.55 1.50 21,000 0 0.4
20/09/2011
1.50
72,220 1.55 1.57 1.50 0 750 -0.0
19/09/2011
1.55
66,440 1.50 1.55 1.50 0 0 0
16/09/2011
1.50
132,660 1.56 1.57 1.50 0 0 0
15/09/2011
1.56
194,750 1.58 1.58 1.50 0 21,000 -0.4
14/09/2011
1.58
366,370 1.66 1.67 1.58 0 0 0
13/09/2011
1.66
317,610 1.61 1.68 1.61 0 0 0
12/09/2011
1.61
297,480 1.65 1.65 1.59 0 0 0
09/09/2011
1.65
107,770 1.65 1.66 1.60 0 0 0
08/09/2011
1.65
364,030 1.60 1.67 1.65 0 0 0
07/09/2011
1.60
335,860 1.52 1.60 1.55 0 0 0
06/09/2011
1.52
211,300 1.60 1.60 1.52 0 0 0
05/09/2011
1.60
240,550 1.60 1.62 1.54 0 0 0
01/09/2011
1.60
227,870 1.53 1.60 1.58 0 0 0
31/08/2011
1.53
325,790 1.46 1.53 1.49 0 0 0
30/08/2011
1.46
185,350 1.40 1.46 1.45 0 0 0
29/08/2011
1.40
138,050 1.33 1.40 1.36 0 0 0
26/08/2011
1.33
81,840 1.33 1.35 1.33 0 0 0
25/08/2011
1.33
98,240 1.30 1.33 1.30 0 0 0
24/08/2011
1.30
44,290 1.33 1.37 1.30 0 0 0
23/08/2011
1.33
167,810 1.28 1.34 1.31 0 0 0
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/08/2011
1.28
31,640 1.23 1.28 1.28 0 0 0
19/08/2011
1.23
177,460 1.27 1.27 1.22 0 0 0
18/08/2011
1.27
137,780 1.24 1.30 1.25 0 0 0
17/08/2011
1.24
188,300 1.18 1.24 1.18 18,640 0 0.3
16/08/2011
1.18
161,430 1.17 1.20 1.16 0 0 0
15/08/2011
1.17
73,710 1.16 1.17 1.16 3,120 0 0.1
12/08/2011
1.16
80,470 1.13 1.16 1.13 0 0 0
11/08/2011
1.13
31,680 1.14 1.16 1.12 0 0 0
10/08/2011
1.14
42,980 1.13 1.16 1.12 0 0 0
09/08/2011
1.13
185,080 1.16 1.16 1.10 0 0 0
08/08/2011
1.16
82,700 1.18 1.18 1.15 0 0 0
05/08/2011
1.18
56,900 1.18 1.19 1.16 0 0 0
04/08/2011
1.18
24,050 1.13 1.18 1.14 0 0 0
03/08/2011
1.13
34,820 1.12 1.13 1.12 0 0 0
02/08/2011
1.12
106,680 1.15 1.17 1.12 0 0 0
01/08/2011
1.15
15,960 1.16 1.18 1.15 0 0 0
29/07/2011
1.16
31,810 1.18 1.18 1.16 0 0 0
28/07/2011
1.18
43,600 1.16 1.18 1.16 0 0 0
27/07/2011
1.16
17,250 1.16 1.16 1.16 0 0 0
26/07/2011
1.16
23,840 1.16 1.19 1.16 0 0 0
25/07/2011
1.16
19,880 1.17 1.18 1.16 0 0 0
22/07/2011
1.17
21,620 1.18 1.19 1.17 0 0 0
21/07/2011
1.18
26,300 1.19 1.22 1.18 0 0 0
20/07/2011
1.19
16,240 1.14 1.19 1.15 0 0 0
19/07/2011
1.14
12,430 1.16 1.18 1.14 0 0 0
18/07/2011
1.16
2,550 1.18 1.18 1.15 0 0 0
15/07/2011
1.18
7,170 1.18 1.20 1.17 0 0 0
14/07/2011
1.18
25,870 1.17 1.18 1.15 0 0 0
13/07/2011
1.17
20,670 1.16 1.20 1.16 210 0 0.0
12/07/2011
1.16
35,110 1.16 1.17 1.14 0 0 0
11/07/2011
1.16
33,370 1.19 1.19 1.16 0 0 0
08/07/2011
1.19
47,940 1.19 1.22 1.18 0 0 0
07/07/2011
1.19
46,640 1.19 1.23 1.18 0 210 -0.0
06/07/2011
1.19
65,980 1.22 1.24 1.19 0 0 0
05/07/2011
1.22
80,320 1.16 1.22 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |