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)
21/01/2010
4.43
 281,890 4.63 4.63 4.43 150 31,000 -1.7
20/01/2010
4.63
 188,560 4.79 4.92 4.59 17,100 0 1.0
19/01/2010
4.79
 211,610 4.67 4.83 4.67 20 12,000 -0.7
18/01/2010
4.67
 274,760 4.92 4.92 4.67 2,120 5,000 -0.2
15/01/2010
4.92
 131,850 5.08 5.08 4.88 21,010 19,070 0.1
14/01/2010
5.08
 197,940 5.12 5.20 5.04 100 0 0.0
13/01/2010
5.12
 434,820 4.88 5.12 4.63 55,490 33,940 1.4
12/01/2010
4.88
 285,090 5.12 5.16 4.88 55,600 1,500 3.4
11/01/2010
5.12
 446,730 4.88 5.12 4.88 30,300 4,390 1.6
08/01/2010
4.88
 484,890 5.08 5.24 4.88 62,870 0 4.0
07/01/2010
5.08
 641,510 5.32 5.32 5.08 60,010 16,540 2.7
06/01/2010
5.32
 828,810 5.12 5.36 5.12 33,020 1,070 2.1
05/01/2010
5.12
 99,730 4.88 5.12 5.12 0 0 0
04/01/2010
4.88
 185,690 4.67 4.88 4.88 0 0 0
31/12/2009
4.67
 779,410 4.47 4.67 4.59 26,700 0 0
30/12/2009
4.47
 480,380 4.27 4.47 4.39 0 1,000 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/12/2009
4.27
 53,200 4.06 4.27 4.27 0 0 0
28/12/2009
4.06
 442,200 4.14 4.25 4.04 12,230 0 0
25/12/2009
4.14
 431,170 3.96 4.14 4.04 7,340 0 0
24/12/2009
3.96
 553,510 3.77 3.96 3.82 0 3,000 0
23/12/2009
3.77
 207,000 3.72 3.80 3.66 0 0 0
22/12/2009
3.72
 294,550 3.64 3.80 3.61 55,100 0 0
21/12/2009
3.64
 128,800 3.47 3.64 3.58 1,000 0 0
18/12/2009
3.47
 172,320 3.31 3.47 3.45 97,940 200 0
17/12/2009
3.31
 248,920 3.45 3.45 3.29 60,300 0 0
16/12/2009
3.45
 182,320 3.61 3.61 3.45 20,000 0 0
15/12/2009
3.61
 149,970 3.69 3.74 3.61 6,300 0 0
14/12/2009
3.69
 270,080 3.53 3.69 3.53 10,140 0 0
11/12/2009
3.53
 243,540 3.69 3.69 3.53 20,280 0 0
10/12/2009
3.69
 144,700 3.80 3.88 3.69 15,080 0 0
09/12/2009
3.80
 338,740 3.98 3.98 3.80 44,000 300 0
08/12/2009
3.98
 194,900 4.06 4.06 3.96 20,000 500 0
07/12/2009
4.06
 100,450 4.06 4.09 4.04 0 0 0
04/12/2009
4.06
 113,480 4.06 4.12 4.01 160 0 0
03/12/2009
4.06
 186,430 3.93 4.06 3.88 10,010 0 0
02/12/2009
3.93
 331,370 4.12 4.17 3.93 30,760 0 0
01/12/2009
4.12
 288,040 3.93 4.12 3.93 0 3,000 0
30/11/2009
3.93
 225,470 3.74 3.93 3.80 20,000 0 0
27/11/2009
3.74
 530,730 3.88 4.06 3.69 260 8,000 0
26/11/2009
3.88
 120,640 4.06 4.06 3.88 10,240 0 0
25/11/2009
4.06
 295,110 4.28 4.28 4.06 50,650 0 0
24/11/2009
4.28
 306,470 4.41 4.44 4.25 0 0 0
23/11/2009
4.41
 307,290 4.54 4.54 4.41 10,000 0 0
20/11/2009
4.54
 307,740 4.62 4.70 4.54 3,000 0 0
19/11/2009
4.62
 763,290 4.41 4.62 4.44 10,000 270 0
18/11/2009
4.41
 152,350 4.41 4.41 4.33 3,220 1,710 0
17/11/2009
4.41
 230,760 4.41 4.46 4.38 50,000 0 0
16/11/2009
4.41
 149,350 4.44 4.49 4.41 0 500 0
13/11/2009
4.44
 229,110 4.41 4.46 4.36 200 1,100 0
12/11/2009
4.41
 281,520 4.36 4.54 4.36 52,050 700 0
11/11/2009
4.36
 218,250 4.20 4.36 4.17 11,960 1,000 0
10/11/2009
4.20
 286,630 4.20 4.30 4.17 91,220 0 0
09/11/2009
4.20
 217,600 4.38 4.38 4.20 91,390 1,000 0
06/11/2009
4.38
 407,550 4.54 4.62 4.38 2,910 0 0
05/11/2009
4.54
 259,700 4.38 4.57 4.38 0 48,800 0
04/11/2009
4.38
 351,740 4.46 4.54 4.33 10,150 28,500 0
03/11/2009
4.46
 587,690 4.68 4.68 4.46 310 1,000 0
02/11/2009
4.68
 252,890 4.92 4.92 4.68 300 1,200 0
30/10/2009
4.92
 281,550 4.84 5.05 4.84 520 70,000 0
29/10/2009
4.84
 573,040 5.08 5.08 4.84 2,930 135,350 0
28/10/2009
5.08
 679,060 4.86 5.08 4.92 1,000 5,000 0
27/10/2009
4.86
 644,670 5.03 5.03 4.78 3,290 151,100 0
26/10/2009
5.03
 473,420 5.24 5.40 5.03 4,200 46,980 0
23/10/2009
5.24
 883,900 5.45 5.67 5.24 70,630 57,170 0
22/10/2009
5.45
 701,510 5.21 5.45 5.29 143,280 32,900 0
21/10/2009
5.21
 576,960 5.05 5.21 4.97 1,230 3,700 0
20/10/2009
5.05
 590,390 4.86 5.05 4.89 1,500 13,340 0
19/10/2009
4.86
 513,640 4.97 5.05 4.86 200 16,300 0
16/10/2009
4.97
 663,940 5.05 5.21 4.94 2,290 0 0
15/10/2009
5.05
 1,035,510 4.86 5.11 4.97 430,000 13,110 0
14/10/2009
4.86
 590,870 4.65 4.86 4.65 99,060 2,910 0
13/10/2009
4.65
 535,450 4.76 4.81 4.65 97,370 15,360 0
12/10/2009
4.76
 747,410 4.54 4.76 4.62 144,260 48,020 0
09/10/2009
4.54
 838,230 4.33 4.54 4.49 7,550 5,000 0
08/10/2009
4.33
 482,390 4.14 4.33 4.14 880 0 0
07/10/2009
4.14
 294,630 3.96 4.14 3.96 2,750 3,080 0
06/10/2009
3.96
 248,900 3.98 4.04 3.96 45,000 500 0
05/10/2009
3.98
 267,890 4.01 4.09 3.90 9,530 29,800 0
02/10/2009
4.01
 673,900 4.12 4.12 3.93 5,250 4,500 0
01/10/2009
4.12
 498,290 4.28 4.28 4.12 0 49,070 0
30/09/2009
4.28
 429,950 4.44 4.44 4.28 200 38,080 0
29/09/2009
4.44
 512,080 4.57 4.57 4.41 1,500 10,000 0
28/09/2009
4.57
 747,990 4.38 4.60 4.44 1,300 51,570 0
25/09/2009
4.38
 369,320 4.33 4.38 4.25 200 19,000 0
24/09/2009
4.33
 336,630 4.41 4.41 4.28 450 65,200 0
23/09/2009
4.41
 790,500 4.36 4.57 4.38 31,100 10 0
22/09/2009
4.36
 698,600 4.20 4.38 4.17 61,770 0 0
21/09/2009
4.20
 354,390 4.17 4.25 4.20 58,300 0 0
18/09/2009
4.17
 955,470 4.14 4.17 4.09 114,700 0 0
17/09/2009
4.14
 504,140 4.22 4.25 4.06 50 0 0
16/09/2009
4.22
 394,850 4.30 4.41 4.22 11,050 0 0
15/09/2009
4.30
 556,000 4.17 4.30 4.17 55,550 20,000 0
14/09/2009
4.17
 344,610 4.09 4.17 4.06 125,200 2,660 0
11/09/2009
4.09
 530,400 3.98 4.09 4.01 130,240 300 0
10/09/2009
3.98
 506,290 3.85 3.98 3.85 59,200 0 0
09/09/2009
3.85
 245,280 3.88 3.93 3.80 59,160 2,000 0
08/09/2009
3.88
 459,940 3.72 3.88 3.74 100,000 4,800 0
07/09/2009
3.72
 377,780 3.82 3.82 3.64 20 85,000 0
04/09/2009
3.82
 396,680 4.01 4.04 3.82 2,000 39,200 0
03/09/2009
4.01
 761,530 3.93 4.12 3.93 3,820 11,000 0

Chính sách bảo mật | Điều khoản sử dụng |