CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.70
-0.35
(-1.25%)
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)
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
09/09/2010
3.06
 88,120 2.98 3.10 2.99 0 0 0
08/09/2010
2.98
 82,720 3.06 3.06 2.96 0 0 0
07/09/2010
3.06
 219,040 3.10 3.20 3.02 0 1,000 -0.0
06/09/2010
3.10
 279,270 2.96 3.10 2.96 0 10 -0.0
01/09/2010
2.96
 140,450 2.88 2.98 2.82 0 0 0
31/08/2010
2.88
 168,460 2.75 2.88 2.73 500 0 0.0
30/08/2010
2.75
 71,690 2.62 2.75 2.73 0 0 0
27/08/2010
2.62
 171,340 2.63 2.67 2.52 30,000 30,000 0
26/08/2010
2.63
 84,520 2.54 2.63 2.45 0 0 0
25/08/2010
2.54
 91,000 2.67 2.67 2.54 0 500 -0.0
24/08/2010
2.67
 190,380 2.81 2.81 2.67 63,260 0 2.1
23/08/2010
2.81
 21,200 2.89 2.96 2.78 0 0 0
20/08/2010
2.89
 93,170 2.79 2.89 2.73 50,500 0 1.7
19/08/2010
2.79
 146,340 2.85 2.85 2.75 40,490 0 1.3
18/08/2010
2.85
 181,060 2.98 2.98 2.85 20 39,150 -1.4
17/08/2010
2.98
 55,530 3.06 3.06 2.96 0 19,010 -0.7
16/08/2010
3.06
 218,810 2.93 3.07 2.98 101,510 108,250 -0.3
13/08/2010
2.93
 170,280 3.00 3.00 2.85 30 40,630 -1.4
12/08/2010
3.00
 149,580 3.15 3.15 3.00 100 0 0.0
11/08/2010
3.15
 147,510 3.15 3.23 3.15 20,020 0 0.8
10/08/2010
3.15
 250,020 3.28 3.28 3.12 510 48,600 -1.8
09/08/2010
3.28
 74,020 3.39 3.39 3.28 2,200 0 0.1
06/08/2010
3.39
 115,650 3.49 3.49 3.39 0 0 0
05/08/2010
3.49
 45,460 3.52 3.58 3.49 0 20,000 -0.8
04/08/2010
3.52
 45,310 3.63 3.63 3.51 30,000 30,000 0
03/08/2010
3.63
 29,360 3.66 3.72 3.63 30,000 33,000 -0.1
02/08/2010
3.66
 41,270 3.70 3.74 3.66 20,000 0 0.9
30/07/2010
3.70
 31,760 3.65 3.77 3.66 0 0 0
29/07/2010
3.65
 15,080 3.65 3.67 3.63 0 0 0
28/07/2010
3.65
 62,560 3.68 3.75 3.65 18,880 0 0.9
27/07/2010
3.68
 83,790 3.65 3.71 3.65 20,000 40,000 -0.9
26/07/2010
3.65
 21,760 3.68 3.72 3.65 2,200 0 0.1
23/07/2010
3.68
 74,440 3.68 3.77 3.68 0 0 0
22/07/2010
3.68
 164,770 3.82 3.84 3.68 15,000 18,810 -0.2
21/07/2010
3.82
 61,770 3.87 3.87 3.82 10,000 0 0.5
20/07/2010
3.87
 60,790 3.91 3.93 3.87 9,410 2,250 0.3
19/07/2010
3.91
 178,770 3.91 3.93 3.91 120,590 0 5.7
16/07/2010
3.91
 38,170 3.97 3.97 3.89 0 15,020 -0.7
15/07/2010
3.97
 52,390 4.00 4.03 3.93 0 10,000 -0.5
14/07/2010
4.00
 172,600 4.00 4.14 4.00 0 0 0
13/07/2010
4.00
 203,220 3.81 4.00 3.85 0 130,000 -6.3
12/07/2010
3.81
 34,330 3.85 3.89 3.78 0 0 0
09/07/2010
3.85
 36,320 3.85 3.91 3.82 0 0 0
08/07/2010
3.85
 40,910 3.85 3.93 3.85 3,500 0 0.2
07/07/2010
3.85
 195,700 3.85 3.89 3.81 0 0 0
06/07/2010
3.85
 75,700 3.94 3.94 3.85 20,250 0 1.0
05/07/2010
3.94
 124,390 3.93 4.02 3.93 51,090 0 2.5
02/07/2010
3.93
 92,290 3.93 3.98 3.92 0 3,500 -0.2
01/07/2010
3.93
 53,750 3.97 3.97 3.93 0 0 0
30/06/2010
3.97
 65,350 4.01 4.01 3.97 0 20,250 -1.0
29/06/2010
4.01
 168,780 4.02 4.06 4.01 0 51,090 -2.5
28/06/2010
4.02
 47,500 4.06 4.13 4.02 0 0 0
25/06/2010
4.06
 70,510 4.11 4.11 4.06 3,190 0 0.2
24/06/2010
4.11
 94,750 4.14 4.22 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |