CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.15
-0.10
(-0.40%)
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
(2025-04-01) 		-5.75 -18.61% 286,396,700 -26,208,104 -694.8
23.70
30.90
25.15
2 tháng
(2025-03-03) 		-6.35 -20.16% 504,541,200 -25,880,200 -683.7
23.70
32.45
25.15
3 tháng
(2025-02-03) 		-3.40 -11.91% 696,415,800 -33,308,191 -906.8
23.70
32.45
25.15
6 tháng
(2024-11-04) 		-3.35 -11.76% 1,103,117,800 -39,721,428 -1,087.7
23.70
32.45
25.15
12 tháng
(2024-05-06) 		-1.51 -5.68% 2,179,374,000 -34,118,549 -917.4
22.60
32.45
25.15
24 tháng
(2023-05-12) 		8.02 46.78% 3,886,163,300 -50,199,057 -1,442.3
16.35
32.45
25.15
36 tháng
(2022-05-17) 		10.44 71.02% 5,377,794,700 -28,746,011 -1,025.1
10.02
32.45
25.15
60 tháng
(2020-05-27) 		16.58 193.31% 7,477,956,310 -69,797,702 -2,411.7
7.59
32.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2010
3.91
 65,350 3.94 3.94 3.91 0 20,250 -1.0
29/06/2010
3.94
 168,780 3.95 3.99 3.94 0 51,090 -2.5
28/06/2010
3.95
 47,500 3.99 4.06 3.95 0 0 0
25/06/2010
3.99
 70,510 4.04 4.04 3.99 3,190 0 0.2
24/06/2010
4.04
 94,750 4.07 4.15 4.04 0 0 0
23/06/2010
4.07
 98,050 4.04 4.07 3.99 810 0 0.0
22/06/2010
4.04
 73,010 4.11 4.11 4.04 0 0 0
21/06/2010
4.11
 54,310 4.11 4.15 4.11 0 0 0
18/06/2010
4.11
 53,620 4.15 4.19 4.11 0 0 0
17/06/2010
4.15
 83,420 4.19 4.23 4.15 40,390 0 2.1
16/06/2010
4.19
 211,690 4.07 4.27 4.11 500 4,000 -0.2
15/06/2010
4.07
 99,320 4.03 4.11 4.03 58,220 0 2.9
14/06/2010
4.03
 114,370 4.00 4.07 4.03 53,000 0 2.7
11/06/2010
4.00
 47,180 3.99 4.07 4.00 52,440 50,100 0.1
10/06/2010
3.99
 102,870 4.00 4.00 3.95 0 40,790 -2.0
09/06/2010
4.00
 152,420 4.01 4.07 3.99 0 58,210 -2.9
08/06/2010
4.01
 134,570 4.05 4.07 3.95 0 53,000 -2.6
07/06/2010
4.05
 147,260 4.23 4.23 4.04 0 2,450 -0.1
04/06/2010
4.23
 60,260 4.23 4.23 4.19 0 0 0
03/06/2010
4.23
 94,720 4.23 4.31 4.23 0 0 0
02/06/2010
4.23
 34,810 4.23 4.27 4.19 0 0 0
01/06/2010
4.23
 104,900 4.23 4.27 4.23 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
4.23
 68,460 4.31 4.39 4.23 0 0 0
28/05/2010
4.31
 176,300 4.19 4.35 4.23 0 0 0
27/05/2010
4.19
 91,690 4.15 4.19 4.07 0 0 0
26/05/2010
4.15
 175,850 4.11 4.19 4.11 470 40,000 -2.1
25/05/2010
4.11
 113,500 4.19 4.27 4.11 42,070 0 2.2
24/05/2010
4.19
 232,460 4.11 4.23 4.07 15,460 0 0.8
21/05/2010
4.11
 411,150 4.31 4.31 4.11 194,640 0 10.1
20/05/2010
4.31
 267,850 4.19 4.31 3.99 0 0 0
19/05/2010
4.19
 376,100 4.35 4.35 4.15 11,700 3,900 0.4
18/05/2010
4.35
 90,380 4.35 4.39 4.31 3,860 790 0.2
17/05/2010
4.35
 156,780 4.47 4.47 4.31 450 10 0.0
14/05/2010
4.47
 284,060 4.51 4.55 4.47 260 300 -0.0
13/05/2010
4.51
 144,100 4.51 4.59 4.51 6,110 0 0.3
12/05/2010
4.51
 188,140 4.59 4.59 4.51 630 13,060 -0.7
11/05/2010
4.59
 195,470 4.59 4.67 4.59 170 0 0.0
10/05/2010
4.59
 169,830 4.63 4.67 4.55 17,470 3,000 0.8
07/05/2010
4.63
 305,860 4.71 4.71 4.59 200 120 0.0
06/05/2010
4.71
 163,980 4.71 4.79 4.71 18,810 0 1.1
05/05/2010
4.71
 282,550 4.79 4.79 4.67 48,120 7,000 2.4
04/05/2010
4.79
 144,670 4.75 4.87 4.75 3,420 16,670 -0.8
29/04/2010
4.75
 185,090 4.79 4.87 4.75 0 1,000 0
28/04/2010
4.79
 172,720 4.79 4.87 4.75 3,480 18,810 -0.9
27/04/2010
4.79
 136,450 4.83 4.83 4.79 0 48,120 -2.9
26/04/2010
4.83
 108,920 4.95 4.95 4.83 30,660 34,070 -0.2
22/04/2010
4.95
 432,720 4.75 4.95 4.79 0 0 0
21/04/2010
4.75
 147,540 4.75 4.83 4.75 1,250 3,450 -0.1
20/04/2010
4.75
 174,380 4.79 4.79 4.75 0 0 0
19/04/2010
4.79
 401,310 4.95 4.95 4.79 155,350 0 9.5
16/04/2010
4.95
 653,930 4.87 4.95 4.87 450,550 0 27.9
15/04/2010
4.87
 537,810 4.67 4.87 4.71 273,100 1,290 16.3
14/04/2010
4.67
 183,840 4.75 4.75 4.67 48,220 0 2.9
13/04/2010
4.75
 149,360 4.79 4.83 4.71 77,940 0 4.6
12/04/2010
4.79
 261,110 4.71 4.83 4.75 130,000 1,300 7.7
09/04/2010
4.71
 198,040 4.67 4.75 4.67 54,240 0 3.2
08/04/2010
4.67
 272,850 4.67 4.79 4.67 0 1,000 -0.1
07/04/2010
4.67
 331,260 4.79 4.79 4.67 3,320 0 0.2
06/04/2010
4.79
 296,900 4.87 4.95 4.79 800 4,050 -0.2
05/04/2010
4.87
 155,880 4.83 4.95 4.83 120 0 0.0
02/04/2010
4.83
 290,610 4.83 4.95 4.83 60,990 0 3.7
01/04/2010
4.83
 325,910 4.63 4.83 4.67 144,620 620 8.5
31/03/2010
4.63
 492,650 4.59 4.79 4.59 209,250 1,000 12.3
30/03/2010
4.59
 386,360 4.75 4.79 4.59 900 0 0
29/03/2010
4.75
 239,320 4.79 4.83 4.71 1,530 0 0.1
26/03/2010
4.79
 388,070 4.83 4.83 4.67 13,220 40,000 -1.6
25/03/2010
4.83
 637,290 5.03 5.03 4.79 3,020 61,500 -3.6
24/03/2010
5.03
 429,490 4.91 5.03 4.91 0 0 0
23/03/2010
4.91
 502,930 5.03 5.03 4.91 0 0 0
22/03/2010
5.03
 260,270 5.07 5.07 4.99 500 5,000 -0.3
19/03/2010
5.07
 527,330 5.03 5.19 5.03 550 2,500 -0.1
18/03/2010
5.03
 649,670 4.79 5.03 4.87 1,500 0 0.1
17/03/2010
4.79
 594,840 4.95 5.03 4.75 220 10 0.0
16/03/2010
4.95
 552,100 5.19 5.19 4.95 0 2,000 -0.1
15/03/2010
5.19
 511,980 5.11 5.23 5.11 105,020 40 6.8
12/03/2010
5.11
 509,450 5.07 5.15 5.03 110,250 0 7.0
11/03/2010
5.07
 1,085,050 5.03 5.15 4.95 403,380 2,100 25.4
10/03/2010
5.03
 524,590 5.15 5.19 5.03 115,000 0 7.3
09/03/2010
5.15
 761,810 5.07 5.15 4.99 206,000 19,610 11.9
08/03/2010
5.07
 610,690 4.83 5.07 4.95 800 0 0.1
05/03/2010
4.83
 710,760 4.63 4.83 4.63 39,200 1,300 2.3
04/03/2010
4.63
 485,170 4.59 4.79 4.63 60,310 200 3.5
03/03/2010
4.59
 911,930 4.39 4.59 4.47 107,200 1,700 6.0
02/03/2010
4.39
 122,050 4.43 4.47 4.35 0 0 0
01/03/2010
4.43
 180,570 4.43 4.47 4.39 0 2,000 -0.1
26/02/2010
4.43
 222,940 4.39 4.43 4.31 76,360 0 4.2
25/02/2010
4.39
 154,080 4.35 4.47 4.35 500 1,000 -0.0
24/02/2010
4.35
 126,530 4.27 4.35 4.23 0 0 0
23/02/2010
4.27
 230,940 4.47 4.47 4.27 100 0 0.0
22/02/2010
4.47
 155,850 4.47 4.51 4.43 0 8,000 -0.4
12/02/2010
4.47
 128,360 4.43 4.51 4.43 3,170 0 0.2
11/02/2010
4.43
 161,460 4.27 4.43 4.27 0 2,500 -0.1
10/02/2010
4.27
 114,350 4.19 4.31 4.23 390 4,400 -0.2
09/02/2010
4.19
 232,280 4.31 4.31 4.15 20 2,000 -0.1
08/02/2010
4.31
 72,510 4.35 4.35 4.27 40 500 -0.0
05/02/2010
4.35
 159,400 4.51 4.51 4.31 0 0 0
04/02/2010
4.51
 231,470 4.35 4.55 4.31 31,200 2,000 1.6
03/02/2010
4.35
 69,950 4.31 4.39 4.23 6,400 0 0.3
02/02/2010
4.31
 54,220 4.35 4.43 4.31 600 0 0.0
01/02/2010
4.35
 68,840 4.35 4.35 4.27 9,640 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |