CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.60
0.45
(1.94%)
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
(2026-09-08) 		-2.90 -10.94% 68,598,900 3,631,425 65.6
23
26.50
23.60
2 tháng
(2026-08-10) 		-2.35 -9.06% 150,604,300 8,241,525 189.3
23
26.50
23.60
3 tháng
(2026-07-10) 		-0.37 -1.54% 270,165,200 6,329,425 137.1
23
26.50
23.60
6 tháng
(2026-04-13) 		1.27 5.68% 770,147,800 116,525 -40.6
22.33
26.50
23.60
12 tháng
(2025-10-13) 		0.37 1.58% 2,307,776,600 -9,491,275 -273.2
16.47
26.50
23.60
24 tháng
(2024-10-18) 		3.66 18.35% 5,104,737,600 -66,978,307 -2,349.5
15.79
26.50
23.60
36 tháng
(2023-10-24) 		10.43 79.22% 7,075,116,600 -60,899,323 -2,202.1
10.89
26.50
23.60
60 tháng
(2021-11-03) 		6.56 38.48% 9,825,916,700 -74,556,477 -3,133.6
6.68
26.50
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
1.69
 438,540 1.69 1.69 1.65 0 0 0
25/05/2012
1.62
 219,150 1.60 1.62 1.60 0 0 0
24/05/2012
1.54
 321,730 1.60 1.62 1.53 0 0 0
23/05/2012
1.60
 254,420 1.63 1.67 1.60 0 0 0
22/05/2012
1.68
 373,370 1.66 1.69 1.66 0 0 0
21/05/2012
1.66
 168,530 1.60 1.66 1.58 0 0 0
18/05/2012
1.58
 608,600 1.63 1.63 1.57 0 0 0
17/05/2012
1.65
 231,270 1.72 1.72 1.65 0 0 0
16/05/2012
1.67
 205,110 1.65 1.69 1.62 0 0 0
15/05/2012
1.64
 521,790 1.69 1.72 1.63 0 0 0
14/05/2012
1.70
 501,280 1.76 1.78 1.70 0 0 0
11/05/2012
1.78
 388,900 1.84 1.84 1.76 0 0 0
10/05/2012
1.83
 491,110 1.87 1.87 1.81 0 0 0
09/05/2012
1.84
 406,580 1.80 1.86 1.79 0 0 0
08/05/2012
1.81
 534,320 1.84 1.89 1.81 0 0 0
07/05/2012
1.87
 516,260 1.87 1.88 1.84 0 0 0
04/05/2012
1.81
 551,410 1.78 1.83 1.77 0 0 0
03/05/2012
1.78
 515,370 1.72 1.80 1.68 0 0 0
02/05/2012
1.75
 376,940 1.82 1.83 1.74 0 0 0
27/04/2012
1.82
 315,560 1.78 1.83 1.78 0 0 0
26/04/2012
1.78
 955,720 1.81 1.85 1.77 0 0 0
25/04/2012
1.78
 518,170 1.75 1.78 1.72 0 0 0
24/04/2012
1.70
 320,010 1.63 1.70 1.60 0 0 0
23/04/2012
1.63
 285,950 1.64 1.66 1.61 0 0 0
20/04/2012
1.62
 491,950 1.61 1.65 1.57 0 0 0
19/04/2012
1.61
 704,610 1.67 1.67 1.61 0 0 0
18/04/2012
1.69
 652,520 1.72 1.75 1.67 0 0 0
17/04/2012
1.72
 758,210 1.72 1.72 1.69 0 0 0
16/04/2012
1.65
 540,720 1.60 1.65 1.58 0 0 0
13/04/2012
1.57
 570,760 1.57 1.66 1.55 1,610 0 0.0
12/04/2012
1.60
 602,010 1.61 1.63 1.58 5,600 0 0.1
11/04/2012
1.60
 463,400 1.63 1.63 1.57 1,600 0 0.0
10/04/2012
1.56
 868,460 1.56 1.63 1.54 0 0 0
09/04/2012
1.55
 655,270 1.51 1.55 1.49 100,000 101,610 0.0
06/04/2012
1.48
 525,420 1.47 1.51 1.46 0 5,600 -0.1
05/04/2012
1.46
 430,920 1.40 1.48 1.39 0 1,600 0.0
04/04/2012
1.41
 272,070 1.45 1.47 1.39 0 0 0
03/04/2012
1.43
 460,900 1.39 1.43 1.37 127,770 0 2.4
30/03/2012
1.36
 384,340 1.36 1.37 1.33 0 0 0
29/03/2012
1.37
 423,270 1.43 1.43 1.36 0 0 0
28/03/2012
1.42
 503,160 1.39 1.42 1.36 0 0 0
27/03/2012
1.43
 1,099,930 1.48 1.48 1.43 400,000 400,200 0.0
26/03/2012
1.50
 434,170 1.56 1.56 1.48 0 0 0
23/03/2012
1.52
 416,610 1.47 1.54 1.47 0 300 0.0
22/03/2012
1.47
 457,070 1.47 1.51 1.46 0 500 0.0
21/03/2012
1.50
 1,030,360 1.46 1.51 1.45 0 0 0
20/03/2012
1.44
 429,790 1.40 1.44 1.39 0 0 0
19/03/2012
1.39
 467,450 1.36 1.43 1.36 0 0 0
16/03/2012
1.40
 1,093,740 1.39 1.40 1.37 0 0 0
15/03/2012
1.34
 457,540 1.28 1.34 1.25 0 0 0
14/03/2012
1.28
 285,420 1.30 1.30 1.26 0 0 0
13/03/2012
1.28
 226,410 1.26 1.28 1.23 0 0 0
12/03/2012
1.22
 267,180 1.28 1.28 1.21 0 0 0
09/03/2012
1.26
 200,760 1.28 1.30 1.24 0 0 0
08/03/2012
1.28
 508,350 1.31 1.34 1.28 0 0 0
07/03/2012
1.34
 406,850 1.33 1.36 1.29 0 0 0
06/03/2012
1.34
 1,144,800 1.39 1.43 1.33 0 0 0
05/03/2012
1.39
 197,730 1.39 1.39 1.39 0 0 0
02/03/2012
1.33
 588,890 1.27 1.33 1.22 0 0 0
01/03/2012
1.27
 220,620 1.29 1.29 1.24 0 0 0
29/02/2012
1.27
 313,980 1.25 1.27 1.21 0 0 0
28/02/2012
1.25
 456,320 1.31 1.31 1.25 0 0 0
27/02/2012
1.31
 344,370 1.28 1.33 1.27 0 0 0
24/02/2012
1.27
 458,250 1.28 1.33 1.27 0 0 0
23/02/2012
1.28
 561,660 1.24 1.28 1.23 0 0 0
22/02/2012
1.22
 356,990 1.15 1.22 1.15 0 0 0
21/02/2012
1.17
 369,470 1.22 1.22 1.16 0 0 0
20/02/2012
1.17
 322,520 1.14 1.17 1.14 0 0 0
17/02/2012
1.11
 103,550 1.09 1.11 1.08 0 0 0
16/02/2012
1.07
 49,990 1.07 1.08 1.05 0 0 0
15/02/2012
1.07
 110,700 1.09 1.09 1.06 0 0 0
14/02/2012
1.09
 80,040 1.09 1.11 1.07 0 0 0
13/02/2012
1.06
 102,620 1.09 1.09 1.05 0 0 0
10/02/2012
1.09
 164,130 1.11 1.13 1.09 0 0 0
09/02/2012
1.14
 251,520 1.17 1.18 1.13 0 0 0
08/02/2012
1.17
 203,820 1.13 1.17 1.13 0 0 0
07/02/2012
1.12
 264,040 1.14 1.15 1.11 0 0 0
06/02/2012
1.14
 88,870 1.14 1.17 1.12 0 0 0
03/02/2012
1.14
 441,610 1.21 1.21 1.13 0 0 0
02/02/2012
1.18
 144,680 1.16 1.18 1.16 0 0 0
01/02/2012
1.13
 129,400 1.16 1.16 1.11 0 0 0
31/01/2012
1.16
 137,620 1.15 1.20 1.15 0 0 0
30/01/2012
1.15
 122,300 1.14 1.16 1.11 0 0 0
20/01/2012
1.14
 99,390 1.13 1.14 1.11 0 0 0
19/01/2012
1.12
 69,060 1.09 1.12 1.08 0 0 0
18/01/2012
1.08
 38,130 1.05 1.08 1.05 0 0 0
17/01/2012
1.06
 82,760 1.07 1.08 1.05 0 0 0
16/01/2012
1.07
 109,630 1.06 1.08 1.05 0 0 0
13/01/2012
1.04
 73,450 1.02 1.04 1.02 0 0 0
12/01/2012
1.01
 52,940 0.99 1.02 0.99 0 0 0
11/01/2012
1.01
 60,460 1.05 1.05 1.01 0 0 0
10/01/2012
1.03
 107,140 0.97 1.03 0.97 0 0 0
09/01/2012
0.99
 29,170 0.98 0.99 0.95 0 0 0
06/01/2012
0.97
 50,380 0.99 0.99 0.97 0 0 0
05/01/2012
0.99
 55,980 1.02 1.02 0.99 0 0 0
04/01/2012
1.02
 39,560 1.03 1.04 1.02 0 0 0
03/01/2012
1.04
 12,950 1.05 1.08 1.04 0 0 0
30/12/2011
1.05
 84,680 1.05 1.07 1.04 0 0 0
29/12/2011
1.03
 59,770 1.05 1.05 1.02 0 0 0
28/12/2011
1.05
 134,860 1.00 1.05 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc