CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.05
0.35
(1.26%)
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
(2024-10-22) 		-0.85 -2.94% 172,557,200 -2,667,808 -74.0
26.40
29.45
28.05
2 tháng
(2024-09-23) 		-2.40 -7.88% 386,598,900 -1,097,808 -24.5
26.40
31.20
28.05
3 tháng
(2024-08-23) 		-0.70 -2.43% 626,983,500 3,864,192 124.1
26.40
31.20
28.05
6 tháng
(2024-05-27) 		-0.45 -1.59% 1,054,938,200 950,271 36.9
23
31.20
28.05
12 tháng
(2023-11-27) 		8.49 43.39% 2,037,253,300 7,711,963 195.9
19.56
31.20
28.05
24 tháng
(2022-12-02) 		13.22 89.13% 3,478,784,800 15,480,140 227.9
13.08
31.20
28.05
36 tháng
(2021-12-07) 		-1.05 -3.61% 4,763,576,200 2,793,309 -216.0
10.20
31.20
28.05
60 tháng
(2019-12-18) 		17.98 178.53% 6,653,986,050 -42,558,468 -1,562.2
5.17
32.21
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
4.11
 73,010 4.18 4.18 4.11 0 0 0
21/06/2010
4.18
 54,310 4.18 4.22 4.18 0 0 0
18/06/2010
4.18
 53,620 4.22 4.26 4.18 0 0 0
17/06/2010
4.22
 83,420 4.26 4.31 4.22 40,390 0 2.1
16/06/2010
4.26
 211,690 4.14 4.35 4.18 500 4,000 -0.2
15/06/2010
4.14
 99,320 4.10 4.18 4.10 58,220 0 2.9
14/06/2010
4.10
 114,370 4.07 4.14 4.10 53,000 0 2.7
11/06/2010
4.07
 47,180 4.06 4.14 4.07 52,440 50,100 0.1
10/06/2010
4.06
 102,870 4.07 4.07 4.02 0 40,790 -2.0
09/06/2010
4.07
 152,420 4.08 4.14 4.06 0 58,210 -2.9
08/06/2010
4.08
 134,570 4.12 4.14 4.02 0 53,000 -2.6
07/06/2010
4.12
 147,260 4.31 4.31 4.11 0 2,450 -0.1
04/06/2010
4.31
 60,260 4.31 4.31 4.26 0 0 0
03/06/2010
4.31
 94,720 4.31 4.39 4.31 0 0 0
02/06/2010
4.31
 34,810 4.31 4.35 4.26 0 0 0
01/06/2010
4.31
 104,900 4.31 4.35 4.31 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
4.31
 68,460 4.39 4.47 4.31 0 0 0
28/05/2010
4.39
 176,300 4.27 4.43 4.31 0 0 0
27/05/2010
4.27
 91,690 4.23 4.27 4.14 0 0 0
26/05/2010
4.23
 175,850 4.18 4.27 4.18 470 40,000 -2.1
25/05/2010
4.18
 113,500 4.27 4.35 4.18 42,070 0 2.2
24/05/2010
4.27
 232,460 4.18 4.31 4.14 15,460 0 0.8
21/05/2010
4.18
 411,150 4.39 4.39 4.18 194,640 0 10.1
20/05/2010
4.39
 267,850 4.27 4.39 4.06 0 0 0
19/05/2010
4.27
 376,100 4.43 4.43 4.23 11,700 3,900 0.4
18/05/2010
4.43
 90,380 4.43 4.47 4.39 3,860 790 0.2
17/05/2010
4.43
 156,780 4.55 4.55 4.39 450 10 0.0
14/05/2010
4.55
 284,060 4.59 4.63 4.55 260 300 -0.0
13/05/2010
4.59
 144,100 4.59 4.67 4.59 6,110 0 0.3
12/05/2010
4.59
 188,140 4.67 4.67 4.59 630 13,060 -0.7
11/05/2010
4.67
 195,470 4.67 4.75 4.67 170 0 0.0
10/05/2010
4.67
 169,830 4.71 4.75 4.63 17,470 3,000 0.8
07/05/2010
4.71
 305,860 4.79 4.79 4.67 200 120 0.0
06/05/2010
4.79
 163,980 4.79 4.88 4.79 18,810 0 1.1
05/05/2010
4.79
 282,550 4.88 4.88 4.75 48,120 7,000 2.4
04/05/2010
4.88
 144,670 4.83 4.96 4.83 3,420 16,670 -0.8
29/04/2010
4.83
 185,090 4.88 4.96 4.83 0 1,000 0
28/04/2010
4.88
 172,720 4.88 4.96 4.83 3,480 18,810 -0.9
27/04/2010
4.88
 136,450 4.92 4.92 4.88 0 48,120 -2.9
26/04/2010
4.92
 108,920 5.04 5.04 4.92 30,660 34,070 -0.2
22/04/2010
5.04
 432,720 4.83 5.04 4.88 0 0 0
21/04/2010
4.83
 147,540 4.83 4.92 4.83 1,250 3,450 -0.1
20/04/2010
4.83
 174,380 4.88 4.88 4.83 0 0 0
19/04/2010
4.88
 401,310 5.04 5.04 4.88 155,350 0 9.5
16/04/2010
5.04
 653,930 4.96 5.04 4.96 450,550 0 27.9
15/04/2010
4.96
 537,810 4.75 4.96 4.79 273,100 1,290 16.3
14/04/2010
4.75
 183,840 4.83 4.83 4.75 48,220 0 2.9
13/04/2010
4.83
 149,360 4.88 4.92 4.79 77,940 0 4.6
12/04/2010
4.88
 261,110 4.79 4.92 4.83 130,000 1,300 7.7
09/04/2010
4.79
 198,040 4.75 4.83 4.75 54,240 0 3.2
08/04/2010
4.75
 272,850 4.75 4.88 4.75 0 1,000 -0.1
07/04/2010
4.75
 331,260 4.88 4.88 4.75 3,320 0 0.2
06/04/2010
4.88
 296,900 4.96 5.04 4.88 800 4,050 -0.2
05/04/2010
4.96
 155,880 4.92 5.04 4.92 120 0 0.0
02/04/2010
4.92
 290,610 4.92 5.04 4.92 60,990 0 3.7
01/04/2010
4.92
 325,910 4.71 4.92 4.75 144,620 620 8.5
31/03/2010
4.71
 492,650 4.67 4.88 4.67 209,250 1,000 12.3
30/03/2010
4.67
 386,360 4.83 4.88 4.67 900 0 0
29/03/2010
4.83
 239,320 4.88 4.92 4.79 1,530 0 0.1
26/03/2010
4.88
 388,070 4.92 4.92 4.75 13,220 40,000 -1.6
25/03/2010
4.92
 637,290 5.12 5.12 4.88 3,020 61,500 -3.6
24/03/2010
5.12
 429,490 5.00 5.12 5.00 0 0 0
23/03/2010
5.00
 502,930 5.12 5.12 5.00 0 0 0
22/03/2010
5.12
 260,270 5.16 5.16 5.08 500 5,000 -0.3
19/03/2010
5.16
 527,330 5.12 5.28 5.12 550 2,500 -0.1
18/03/2010
5.12
 649,670 4.88 5.12 4.96 1,500 0 0.1
17/03/2010
4.88
 594,840 5.04 5.12 4.83 220 10 0.0
16/03/2010
5.04
 552,100 5.28 5.28 5.04 0 2,000 -0.1
15/03/2010
5.28
 511,980 5.20 5.32 5.20 105,020 40 6.8
12/03/2010
5.20
 509,450 5.16 5.24 5.12 110,250 0 7.0
11/03/2010
5.16
 1,085,050 5.12 5.24 5.04 403,380 2,100 25.4
10/03/2010
5.12
 524,590 5.24 5.28 5.12 115,000 0 7.3
09/03/2010
5.24
 761,810 5.16 5.24 5.08 206,000 19,610 11.9
08/03/2010
5.16
 610,690 4.92 5.16 5.04 800 0 0.1
05/03/2010
4.92
 710,760 4.71 4.92 4.71 39,200 1,300 2.3
04/03/2010
4.71
 485,170 4.67 4.88 4.71 60,310 200 3.5
03/03/2010
4.67
 911,930 4.47 4.67 4.55 107,200 1,700 6.0
02/03/2010
4.47
 122,050 4.51 4.55 4.43 0 0 0
01/03/2010
4.51
 180,570 4.51 4.55 4.47 0 2,000 -0.1
26/02/2010
4.51
 222,940 4.47 4.51 4.39 76,360 0 4.2
25/02/2010
4.47
 154,080 4.43 4.55 4.43 500 1,000 -0.0
24/02/2010
4.43
 126,530 4.35 4.43 4.31 0 0 0
23/02/2010
4.35
 230,940 4.55 4.55 4.35 100 0 0.0
22/02/2010
4.55
 155,850 4.55 4.59 4.51 0 8,000 -0.4
12/02/2010
4.55
 128,360 4.51 4.59 4.51 3,170 0 0.2
11/02/2010
4.51
 161,460 4.35 4.51 4.35 0 2,500 -0.1
10/02/2010
4.35
 114,350 4.27 4.39 4.31 390 4,400 -0.2
09/02/2010
4.27
 232,280 4.39 4.39 4.23 20 2,000 -0.1
08/02/2010
4.39
 72,510 4.43 4.43 4.35 40 500 -0.0
05/02/2010
4.43
 159,400 4.59 4.59 4.39 0 0 0
04/02/2010
4.59
 231,470 4.43 4.63 4.39 31,200 2,000 1.6
03/02/2010
4.43
 69,950 4.39 4.47 4.31 6,400 0 0.3
02/02/2010
4.39
 54,220 4.43 4.51 4.39 600 0 0.0
01/02/2010
4.43
 68,840 4.43 4.43 4.35 9,640 0 0.5
29/01/2010
4.43
 147,280 4.43 4.47 4.27 0 0 0
28/01/2010
4.43
 73,910 4.59 4.59 4.43 0 0 0
27/01/2010
4.59
 81,730 4.67 4.75 4.51 5,000 0 0.3
26/01/2010
4.67
 209,460 4.47 4.67 4.63 10,990 0 0.6
25/01/2010
4.47
 131,480 4.47 4.55 4.43 17,300 0 1.0
22/01/2010
4.47
 156,020 4.43 4.51 4.35 40,200 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |