CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
0
(0%)
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
(2025-05-12) 		-0.15 -0.59% 233,573,400 -13,122,002 -320.1
25.15
26.80
25.50
2 tháng
(2025-04-11) 		-0.89 -3.37% 467,293,700 -29,067,685 -841.3
24.02
26.88
25.50
3 tháng
(2025-03-12) 		-6.21 -19.60% 702,576,600 -34,185,557 -978.6
23.34
31.90
25.50
6 tháng
(2024-12-12) 		-2.90 -10.24% 1,172,689,900 -46,013,292 -1,331.0
23.34
31.95
25.50
12 tháng
(2024-06-17) 		-1.56 -5.79% 2,220,179,600 -44,454,867 -1,274.4
22.26
31.95
25.50
24 tháng
(2023-06-21) 		6.65 35.39% 3,987,957,500 -54,125,659 -1,622.6
16.09
31.95
25.50
36 tháng
(2022-06-27) 		11.83 86.93% 5,537,985,900 -40,919,713 -1,408.8
9.87
31.95
25.50
60 tháng
(2020-07-06) 		16.69 190.62% 7,687,676,040 -74,486,664 -2,646.3
7.47
31.95
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2011
1.39
 80,780 1.33 1.39 1.33 0 0 0
31/05/2011
1.33
 69,880 1.33 1.33 1.27 0 0 0
30/05/2011
1.33
 49,410 1.40 1.40 1.33 0 0 0
27/05/2011
1.40
 123,690 1.33 1.40 1.33 0 0 0
26/05/2011
1.33
 217,990 1.28 1.33 1.22 0 0 0
25/05/2011
1.28
 121,620 1.34 1.34 1.28 220 0 0.0
24/05/2011
1.34
 100,500 1.41 1.41 1.34 0 0 0
23/05/2011
1.41
 71,310 1.48 1.48 1.41 0 0 0
20/05/2011
1.48
 39,110 1.53 1.55 1.48 5,770 0 0.1
19/05/2011
1.53
 23,080 1.56 1.56 1.52 0 210 -0.0
18/05/2011
1.56
 42,790 1.62 1.65 1.56 0 0 0
17/05/2011
1.62
 28,270 1.66 1.67 1.60 0 10 -0.0
16/05/2011
1.66
 24,680 1.71 1.73 1.66 0 5,430 -0.1
13/05/2011
1.71
 16,990 1.74 1.74 1.71 0 0 0
12/05/2011
1.74
 16,920 1.73 1.74 1.72 0 0 0
11/05/2011
1.73
 8,080 1.77 1.77 1.73 0 0 0
10/05/2011
1.77
 14,960 1.77 1.77 1.72 20 0 0.0
09/05/2011
1.77
 26,440 1.73 1.77 1.73 10 0 0.0
06/05/2011
1.73
 5,440 1.72 1.74 1.72 70 0 0.0
05/05/2011
1.72
 5,560 1.74 1.74 1.70 0 0 0
04/05/2011
1.74
 16,160 1.72 1.75 1.70 0 0 0
29/04/2011
1.72
 24,890 1.72 1.77 1.70 0 0 0
28/04/2011
1.72
 5,560 1.74 1.75 1.72 0 0 0
27/04/2011
1.74
 16,800 1.74 1.78 1.74 30 0 0.0
26/04/2011
1.74
 18,250 1.82 1.87 1.74 0 0 0
25/04/2011
1.82
 67,650 1.73 1.82 1.78 0 0 0
22/04/2011
1.73
 89,270 1.82 1.82 1.73 0 0 0
21/04/2011
1.82
 60,770 1.84 1.85 1.77 0 0 0
20/04/2011
1.84
 40,360 1.83 1.86 1.80 0 0 0
19/04/2011
1.83
 53,020 1.84 1.84 1.76 0 470 -0.0
18/04/2011
1.84
 3,785 1.86 1.86 1.79 0 0 0
15/04/2011
1.86
 74,740 1.86 1.87 1.80 0 0 0
14/04/2011
1.86
 68,070 1.87 1.87 1.81 250,000 250,000 0
13/04/2011
1.87
 19,060 1.91 1.94 1.86 0 0 0
08/04/2011
1.91
 22,810 1.91 1.91 1.89 0 0 0
07/04/2011
1.91
 37,210 1.92 1.93 1.88 200,000 200,000 0
06/04/2011
1.92
 104,540 1.86 1.92 1.86 600 0 0.0
05/04/2011
1.86
 54,450 1.87 1.87 1.82 250 0 0.0
04/04/2011
1.87
 29,330 1.93 1.93 1.86 0 0 0
01/04/2011
1.93
 21,900 1.94 1.94 1.88 0 0 0
31/03/2011
1.94
 35,490 1.94 1.94 1.87 0 600 -0.0
30/03/2011
1.94
 32,880 1.97 1.97 1.89 50 0 0.0
29/03/2011
1.97
 234,800 1.98 1.99 1.89 0 90 -0.0
28/03/2011
1.98
 117,880 1.99 2.01 1.94 0 0 0
25/03/2011
1.99
 51,070 2.01 2.06 1.93 0 0 0
24/03/2011
2.01
 38,190 2.04 2.06 1.99 10 0 0.0
23/03/2011
2.04
 22,950 2.04 2.04 1.99 0 0 0
22/03/2011
2.04
 107,620 2.04 2.06 1.99 0 0 0
21/03/2011
2.04
 76,260 2.04 2.12 2.04 0 0 0
18/03/2011
2.04
 31,190 1.96 2.04 1.94 0 0 0
17/03/2011
1.96
 55,510 1.96 2.01 1.96 0 220 -0.0
16/03/2011
1.96
 45,800 1.97 1.98 1.94 0 0 0
15/03/2011
1.97
 57,530 1.94 2.01 1.88 0 0 0
14/03/2011
1.94
 93,430 2.04 2.05 1.94 0 0 0
11/03/2011
2.04
 325,040 1.95 2.04 2.00 0 0 0
10/03/2011
1.95
 71,720 1.86 1.95 1.81 0 0 0
09/03/2011
1.86
 17,070 1.88 1.88 1.79 0 0 0
08/03/2011
1.88
 53,450 1.88 1.88 1.85 0 0 0
07/03/2011
1.88
 43,000 1.85 1.91 1.82 0 0 0
04/03/2011
1.85
 16,920 1.85 1.91 1.85 0 0 0
03/03/2011
1.85
 123,040 1.93 1.93 1.85 0 0 0
02/03/2011
1.93
 262,680 2.02 2.02 1.92 0 0 0
01/03/2011
2.02
 22,970 2.03 2.03 1.95 0 0 0
28/02/2011
2.03
 64,330 2.06 2.09 2.03 0 0 0
25/02/2011
2.06
 49,770 2.06 2.07 2.03 0 0 0
24/02/2011
2.06
 60,030 2.06 2.06 1.97 0 0 0
23/02/2011
2.06
 35,180 2.03 2.10 2.01 0 0 0
22/02/2011
2.03
 91,240 2.06 2.09 1.98 0 0 0
21/02/2011
2.06
 151,280 2.16 2.16 2.06 0 0 0
18/02/2011
2.16
 103,530 2.26 2.26 2.16 0 0 0
17/02/2011
2.26
 98,820 2.36 2.37 2.25 0 0 0
16/02/2011
2.36
 51,200 2.35 2.40 2.31 0 0 0
15/02/2011
2.35
 23,180 2.37 2.39 2.33 0 0 0
14/02/2011
2.37
 14,900 2.41 2.42 2.37 0 0 0
11/02/2011
2.41
 32,880 2.43 2.44 2.40 0 0 0
10/02/2011
2.43
 13,310 2.43 2.43 2.40 0 0 0
09/02/2011
2.43
 32,710 2.42 2.49 2.42 0 0 0
08/02/2011
2.42
 11,470 2.42 2.45 2.40 0 0 0
28/01/2011
2.42
 41,080 2.40 2.45 2.36 0 0 0
27/01/2011
2.40
 36,030 2.39 2.42 2.39 0 0 0
26/01/2011
2.39
 9,930 2.30 2.40 2.30 1,000 0 0.0
25/01/2011
2.30
 34,680 2.33 2.36 2.30 0 0 0
24/01/2011
2.33
 79,420 2.37 2.37 2.32 0 0 0
21/01/2011
2.37
 43,950 2.40 2.45 2.37 0 0 0
20/01/2011
2.40
 112,400 2.39 2.45 2.39 0 1,000 -0.0
19/01/2011
2.39
 32,280 2.40 2.45 2.37 0 0 0
18/01/2011
2.40
 73,810 2.43 2.49 2.40 0 0 0
17/01/2011
2.43
 92,240 2.39 2.50 2.40 0 0 0
14/01/2011
2.39
 37,790 2.36 2.39 2.36 0 0 0
13/01/2011
2.36
 43,620 2.35 2.43 2.32 0 0 0
12/01/2011
2.35
 51,410 2.30 2.40 2.30 0 0 0
11/01/2011
2.30
 83,730 2.40 2.40 2.30 0 0 0
10/01/2011
2.40
 106,610 2.49 2.49 2.39 202,750 202,750 0
07/01/2011
2.49
 21,770 2.50 2.52 2.48 0 0 0
06/01/2011
2.50
 38,980 2.50 2.52 2.49 0 0 0
05/01/2011
2.50
 38,540 2.54 2.54 2.49 0 0 0
04/01/2011
2.54
 53,180 2.48 2.56 2.52 0 0 0
31/12/2010
2.48
 199,300 2.49 2.53 2.48 0 0 0
30/12/2010
2.49
 82,440 2.57 2.58 2.49 0 0 0
29/12/2010
2.57
 55,830 2.65 2.68 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |