CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.60
-0.10
(-0.39%)
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
(2025-04-22) 		1.48 6.10% 201,076,100 -469,971 -111.7
24.22
26.55
25.60
2 tháng
(2025-03-24) 		-6.20 -19.44% 488,929,400 -27,644,793 -841.7
23.34
31.90
25.60
3 tháng
(2025-02-21) 		-3.74 -12.70% 716,203,100 -28,114,221 -855.2
23.34
31.95
25.60
6 tháng
(2024-11-25) 		-1.25 -4.64% 1,123,521,800 -37,777,822 -1,134.9
23.34
31.95
25.60
12 tháng
(2024-05-27) 		-1.88 -6.83% 2,183,175,300 -36,478,751 -1,088.3
22.26
31.95
25.60
24 tháng
(2023-06-02) 		7.96 44.83% 3,936,124,400 -50,906,059 -1,560.4
16.09
31.95
25.60
36 tháng
(2022-06-07) 		11.09 75.93% 5,446,063,800 -29,849,513 -1,150.2
9.87
31.95
25.60
60 tháng
(2020-06-17) 		17.28 205.22% 7,568,788,520 -66,483,074 -2,443.9
7.47
31.95
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
2.62
 124,340 2.49 2.62 2.40 135,000 135,000 0
08/12/2010
2.49
 141,060 2.62 2.66 2.49 0 0 0
07/12/2010
2.62
 174,320 2.75 2.78 2.62 50 0 0.0
06/12/2010
2.75
 500,400 2.64 2.76 2.65 7,100 50 0.2
03/12/2010
2.64
 62,440 2.51 2.64 2.64 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
2.51
 142,970 2.40 2.51 2.45 0 0 0
01/12/2010
2.40
 118,610 2.42 2.48 2.32 0 0 0
30/11/2010
2.42
 368,010 2.31 2.42 2.38 0 0 0
29/11/2010
2.31
 52,640 2.20 2.31 2.15 0 5,000 -0.1
26/11/2010
2.20
 27,920 2.23 2.28 2.19 0 0 0
25/11/2010
2.23
 54,910 2.16 2.25 2.16 100 2,350 -0.1
24/11/2010
2.16
 19,150 2.16 2.17 2.14 0 0 0
23/11/2010
2.16
 63,490 2.16 2.19 2.09 70 0 0.0
22/11/2010
2.16
 50,960 2.13 2.16 2.04 0 0 0
19/11/2010
2.13
 26,440 2.20 2.24 2.13 0 0 0
18/11/2010
2.20
 28,330 2.14 2.21 2.20 0 0 0
17/11/2010
2.14
 107,310 2.14 2.24 2.06 0 300 -0.0
16/11/2010
2.14
 43,290 2.15 2.15 2.10 0 0 0
15/11/2010
2.15
 70,750 2.18 2.20 2.12 0 0 0
12/11/2010
2.18
 110,590 2.23 2.23 2.16 0 0 0
11/11/2010
2.23
 99,880 2.21 2.25 2.21 0 0 0
10/11/2010
2.21
 57,750 2.22 2.27 2.21 0 0 0
09/11/2010
2.22
 104,800 2.31 2.31 2.22 1,000 0 0.0
08/11/2010
2.31
 72,890 2.30 2.32 2.25 0 0 0
05/11/2010
2.30
 120,210 2.20 2.30 2.24 0 0 0
04/11/2010
2.20
 24,020 2.18 2.21 2.18 0 0 0
03/11/2010
2.18
 65,110 2.19 2.21 2.18 0 0 0
02/11/2010
2.19
 65,250 2.20 2.21 2.18 0 1,000 -0.0
01/11/2010
2.20
 41,310 2.19 2.20 2.16 0 0 0
29/10/2010
2.19
 55,840 2.16 2.22 2.19 0 0 0
28/10/2010
2.16
 42,940 2.15 2.16 2.15 0 0 0
27/10/2010
2.15
 134,650 2.20 2.24 2.15 14,170 0 0.4
26/10/2010
2.20
 108,980 2.09 2.20 2.16 1,000 0 0.0
25/10/2010
2.09
 63,760 2.09 2.09 2.05 0 0 0
22/10/2010
2.09
 34,030 2.16 2.22 2.08 30 0 0.0
21/10/2010
2.16
 44,670 2.16 2.24 2.14 1,680 0 0.0
20/10/2010
2.16
 55,470 2.28 2.28 2.16 2,880 0 0.1
19/10/2010
2.28
 66,760 2.36 2.36 2.28 2,020 0 0.1
18/10/2010
2.36
 40,940 2.40 2.40 2.35 10,050 0 0.3
15/10/2010
2.40
 77,080 2.32 2.43 2.31 5,000 0 0.2
14/10/2010
2.32
 44,010 2.32 2.37 2.32 0 0 0
13/10/2010
2.32
 36,240 2.34 2.35 2.30 42,370 42,350 0.0
12/10/2010
2.34
 86,520 2.38 2.38 2.32 1,610 0 0.0
11/10/2010
2.38
 42,040 2.39 2.40 2.36 100 0 0.0
08/10/2010
2.39
 60,530 2.43 2.44 2.39 30,000 30,100 -0.0
07/10/2010
2.43
 50,660 2.48 2.52 2.43 0 7,000 -0.2
06/10/2010
2.48
 102,720 2.48 2.50 2.44 0 19,000 -0.6
05/10/2010
2.48
 56,340 2.44 2.48 2.39 0 12,460 -0.4
04/10/2010
2.44
 146,480 2.57 2.57 2.44 0 0 0
01/10/2010
2.57
 20,260 2.59 2.64 2.57 0 0 0
30/09/2010
2.59
 47,080 2.61 2.64 2.58 0 0 0
29/09/2010
2.61
 36,320 2.66 2.71 2.60 0 0 0
28/09/2010
2.66
 27,600 2.65 2.70 2.65 200 0 0.0
27/09/2010
2.65
 50,160 2.71 2.72 2.65 600 0 0.0
24/09/2010
2.71
 31,480 2.66 2.71 2.66 0 0 0
23/09/2010
2.66
 70,260 2.76 2.76 2.64 0 0 0
22/09/2010
2.76
 32,020 2.76 2.79 2.71 0 0 0
21/09/2010
2.76
 68,500 2.83 2.84 2.76 20 0 0.0
20/09/2010
2.83
 102,120 2.80 2.92 2.80 70 0 0.0
17/09/2010
2.80
 109,370 2.68 2.81 2.69 120 0 0.0
16/09/2010
2.68
 65,170 2.68 2.68 2.56 0 0 0
15/09/2010
2.68
 94,750 2.74 2.74 2.67 0 0 0
14/09/2010
2.74
 53,420 2.69 2.78 2.67 0 0 0
13/09/2010
2.69
 192,650 2.82 2.82 2.68 0 0 0
10/09/2010
2.82
 286,490 2.96 2.96 2.82 0 0 0
09/09/2010
2.96
 88,120 2.88 3.00 2.89 0 0 0
08/09/2010
2.88
 82,720 2.96 2.96 2.87 0 0 0
07/09/2010
2.96
 219,040 3.00 3.10 2.92 0 1,000 -0.0
06/09/2010
3.00
 279,270 2.87 3.00 2.87 0 10 -0.0
01/09/2010
2.87
 140,450 2.79 2.88 2.73 0 0 0
31/08/2010
2.79
 168,460 2.66 2.79 2.64 500 0 0.0
30/08/2010
2.66
 71,690 2.54 2.66 2.64 0 0 0
27/08/2010
2.54
 171,340 2.55 2.58 2.44 30,000 30,000 0
26/08/2010
2.55
 84,520 2.46 2.55 2.37 0 0 0
25/08/2010
2.46
 91,000 2.59 2.59 2.46 0 500 -0.0
24/08/2010
2.59
 190,380 2.72 2.72 2.59 63,260 0 2.1
23/08/2010
2.72
 21,200 2.80 2.87 2.69 0 0 0
20/08/2010
2.80
 93,170 2.70 2.80 2.64 50,500 0 1.7
19/08/2010
2.70
 146,340 2.76 2.76 2.66 40,490 0 1.3
18/08/2010
2.76
 181,060 2.88 2.88 2.76 20 39,150 -1.4
17/08/2010
2.88
 55,530 2.96 2.96 2.86 0 19,010 -0.7
16/08/2010
2.96
 218,810 2.84 2.97 2.88 101,510 108,250 -0.3
13/08/2010
2.84
 170,280 2.90 2.90 2.76 30 40,630 -1.4
12/08/2010
2.90
 149,580 3.05 3.05 2.90 100 0 0.0
11/08/2010
3.05
 147,510 3.04 3.12 3.04 20,020 0 0.8
10/08/2010
3.04
 250,020 3.17 3.17 3.02 510 48,600 -1.8
09/08/2010
3.17
 74,020 3.28 3.28 3.17 2,200 0 0.1
06/08/2010
3.28
 115,650 3.38 3.38 3.28 0 0 0
05/08/2010
3.38
 45,460 3.40 3.46 3.38 0 20,000 -0.8
04/08/2010
3.40
 45,310 3.51 3.51 3.40 30,000 30,000 0
03/08/2010
3.51
 29,360 3.54 3.60 3.51 30,000 33,000 -0.1
02/08/2010
3.54
 41,270 3.58 3.62 3.54 20,000 0 0.9
30/07/2010
3.58
 31,760 3.53 3.65 3.54 0 0 0
29/07/2010
3.53
 15,080 3.53 3.55 3.51 0 0 0
28/07/2010
3.53
 62,560 3.56 3.63 3.53 18,880 0 0.9
27/07/2010
3.56
 83,790 3.53 3.59 3.53 20,000 40,000 -0.9
26/07/2010
3.53
 21,760 3.57 3.60 3.53 2,200 0 0.1
23/07/2010
3.57
 74,440 3.57 3.65 3.56 0 0 0
22/07/2010
3.57
 164,770 3.70 3.72 3.57 15,000 18,810 -0.2
21/07/2010
3.70
 61,770 3.75 3.75 3.70 10,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |