CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.35
-0.60
(-2.61%)
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
(2025-11-12) 		0.15 0.66% 160,593,000 -10,170,400 -231.1
22.10
23.05
22.35
2 tháng
(2025-10-13) 		-4.45 -16.24% 413,947,300 -17,086,900 -393.7
21.90
27.40
22.35
3 tháng
(2025-09-15) 		-4.75 -17.15% 579,330,600 -34,062,800 -852.9
21.90
27.85
22.35
6 tháng
(2025-06-16) 		2.44 11.88% 1,715,118,300 -33,119,119 -994.1
20.23
29.70
22.35
12 tháng
(2024-12-17) 		0.17 0.73% 2,898,748,300 -82,402,711 -2,408.7
18.63
29.70
22.35
24 tháng
(2023-12-25) 		5.68 32.91% 4,924,319,900 -66,090,178 -1,937.9
17.24
29.70
22.35
36 tháng
(2022-12-28) 		12.03 110.20% 6,362,470,300 -79,173,171 -2,459.0
10.23
29.70
22.35
60 tháng
(2021-01-07) 		10.75 88.18% 9,007,744,800 -97,308,324 -3,433.8
7.88
29.70
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
2.21
 32,020 2.21 2.23 2.16 0 0 0
21/09/2010
2.21
 68,500 2.26 2.27 2.21 20 0 0.0
20/09/2010
2.26
 102,120 2.24 2.33 2.24 70 0 0.0
17/09/2010
2.24
 109,370 2.14 2.24 2.15 120 0 0.0
16/09/2010
2.14
 65,170 2.14 2.14 2.05 0 0 0
15/09/2010
2.14
 94,750 2.19 2.19 2.13 0 0 0
14/09/2010
2.19
 53,420 2.15 2.22 2.13 0 0 0
13/09/2010
2.15
 192,650 2.25 2.25 2.14 0 0 0
10/09/2010
2.25
 286,490 2.37 2.37 2.25 0 0 0
09/09/2010
2.37
 88,120 2.30 2.40 2.31 0 0 0
08/09/2010
2.30
 82,720 2.37 2.37 2.29 0 0 0
07/09/2010
2.37
 219,040 2.40 2.47 2.33 0 1,000 -0.0
06/09/2010
2.40
 279,270 2.29 2.40 2.29 0 10 -0.0
01/09/2010
2.29
 140,450 2.23 2.30 2.18 0 0 0
31/08/2010
2.23
 168,460 2.12 2.23 2.11 500 0 0.0
30/08/2010
2.12
 71,690 2.03 2.12 2.11 0 0 0
27/08/2010
2.03
 171,340 2.03 2.06 1.94 30,000 30,000 0
26/08/2010
2.03
 84,520 1.96 2.03 1.89 0 0 0
25/08/2010
1.96
 91,000 2.07 2.07 1.96 0 500 -0.0
24/08/2010
2.07
 190,380 2.17 2.17 2.07 63,260 0 2.1
23/08/2010
2.17
 21,200 2.23 2.29 2.15 0 0 0
20/08/2010
2.23
 93,170 2.15 2.23 2.11 50,500 0 1.7
19/08/2010
2.15
 146,340 2.20 2.20 2.12 40,490 0 1.3
18/08/2010
2.20
 181,060 2.30 2.30 2.20 20 39,150 -1.4
17/08/2010
2.30
 55,530 2.36 2.36 2.28 0 19,010 -0.7
16/08/2010
2.36
 218,810 2.26 2.37 2.30 101,510 108,250 -0.3
13/08/2010
2.26
 170,280 2.31 2.31 2.20 30 40,630 -1.4
12/08/2010
2.31
 149,580 2.44 2.44 2.31 100 0 0.0
11/08/2010
2.44
 147,510 2.43 2.49 2.43 20,020 0 0.8
10/08/2010
2.43
 250,020 2.53 2.53 2.41 510 48,600 -1.8
09/08/2010
2.53
 74,020 2.62 2.62 2.53 2,200 0 0.1
06/08/2010
2.62
 115,650 2.70 2.70 2.62 0 0 0
05/08/2010
2.70
 45,460 2.72 2.76 2.70 0 20,000 -0.8
04/08/2010
2.72
 45,310 2.80 2.80 2.71 30,000 30,000 0
03/08/2010
2.80
 29,360 2.83 2.87 2.80 30,000 33,000 -0.1
02/08/2010
2.83
 41,270 2.86 2.89 2.83 20,000 0 0.9
30/07/2010
2.86
 31,760 2.82 2.91 2.83 0 0 0
29/07/2010
2.82
 15,080 2.82 2.83 2.80 0 0 0
28/07/2010
2.82
 62,560 2.84 2.90 2.82 18,880 0 0.9
27/07/2010
2.84
 83,790 2.82 2.86 2.82 20,000 40,000 -0.9
26/07/2010
2.82
 21,760 2.85 2.87 2.82 2,200 0 0.1
23/07/2010
2.85
 74,440 2.85 2.91 2.84 0 0 0
22/07/2010
2.85
 164,770 2.95 2.97 2.85 15,000 18,810 -0.2
21/07/2010
2.95
 61,770 2.99 2.99 2.95 10,000 0 0.5
20/07/2010
2.99
 60,790 3.02 3.04 2.99 9,410 2,250 0.3
19/07/2010
3.02
 178,770 3.02 3.04 3.02 120,590 0 5.7
16/07/2010
3.02
 38,170 3.07 3.07 3.01 0 15,020 -0.7
15/07/2010
3.07
 52,390 3.09 3.11 3.04 0 10,000 -0.5
14/07/2010
3.09
 172,600 3.09 3.20 3.09 0 0 0
13/07/2010
3.09
 203,220 2.94 3.09 2.97 0 130,000 -6.3
12/07/2010
2.94
 34,330 2.97 3.01 2.92 0 0 0
09/07/2010
2.97
 36,320 2.97 3.02 2.95 0 0 0
08/07/2010
2.97
 40,910 2.97 3.04 2.97 3,500 0 0.2
07/07/2010
2.97
 195,700 2.97 3.01 2.94 0 0 0
06/07/2010
2.97
 75,700 3.04 3.04 2.97 20,250 0 1.0
05/07/2010
3.04
 124,390 3.04 3.10 3.04 51,090 0 2.5
02/07/2010
3.04
 92,290 3.04 3.08 3.03 0 3,500 -0.2
01/07/2010
3.04
 53,750 3.07 3.07 3.04 0 0 0
30/06/2010
3.07
 65,350 3.09 3.09 3.07 0 20,250 -1.0
29/06/2010
3.09
 168,780 3.11 3.13 3.09 0 51,090 -2.5
28/06/2010
3.11
 47,500 3.13 3.19 3.10 0 0 0
25/06/2010
3.13
 70,510 3.18 3.18 3.13 3,190 0 0.2
24/06/2010
3.18
 94,750 3.20 3.26 3.17 0 0 0
23/06/2010
3.20
 98,050 3.17 3.20 3.13 810 0 0.0
22/06/2010
3.17
 73,010 3.23 3.23 3.17 0 0 0
21/06/2010
3.23
 54,310 3.23 3.26 3.23 0 0 0
18/06/2010
3.23
 53,620 3.26 3.29 3.23 0 0 0
17/06/2010
3.26
 83,420 3.29 3.33 3.26 40,390 0 2.1
16/06/2010
3.29
 211,690 3.20 3.36 3.23 500 4,000 -0.2
15/06/2010
3.20
 99,320 3.17 3.23 3.17 58,220 0 2.9
14/06/2010
3.17
 114,370 3.15 3.20 3.17 53,000 0 2.7
11/06/2010
3.15
 47,180 3.13 3.20 3.14 52,440 50,100 0.1
10/06/2010
3.13
 102,870 3.15 3.15 3.11 0 40,790 -2.0
09/06/2010
3.15
 152,420 3.15 3.20 3.13 0 58,210 -2.9
08/06/2010
3.15
 134,570 3.18 3.20 3.10 0 53,000 -2.6
07/06/2010
3.18
 147,260 3.33 3.33 3.18 0 2,450 -0.1
04/06/2010
3.33
 60,260 3.33 3.33 3.29 0 0 0
03/06/2010
3.33
 94,720 3.33 3.39 3.33 0 0 0
02/06/2010
3.33
 34,810 3.33 3.36 3.29 0 0 0
01/06/2010
3.33
 104,900 3.33 3.36 3.33 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
3.33
 68,460 3.39 3.45 3.33 0 0 0
28/05/2010
3.39
 176,300 3.29 3.42 3.33 0 0 0
27/05/2010
3.29
 91,690 3.26 3.29 3.20 0 0 0
26/05/2010
3.26
 175,850 3.23 3.29 3.23 470 40,000 -2.1
25/05/2010
3.23
 113,500 3.29 3.36 3.23 42,070 0 2.2
24/05/2010
3.29
 232,460 3.23 3.33 3.20 15,460 0 0.8
21/05/2010
3.23
 411,150 3.39 3.39 3.23 194,640 0 10.1
20/05/2010
3.39
 267,850 3.29 3.39 3.14 0 0 0
19/05/2010
3.29
 376,100 3.42 3.42 3.26 11,700 3,900 0.4
18/05/2010
3.42
 90,380 3.42 3.45 3.39 3,860 790 0.2
17/05/2010
3.42
 156,780 3.51 3.51 3.39 450 10 0.0
14/05/2010
3.51
 284,060 3.55 3.58 3.51 260 300 -0.0
13/05/2010
3.55
 144,100 3.55 3.61 3.55 6,110 0 0.3
12/05/2010
3.55
 188,140 3.61 3.61 3.55 630 13,060 -0.7
11/05/2010
3.61
 195,470 3.61 3.67 3.61 170 0 0.0
10/05/2010
3.61
 169,830 3.64 3.67 3.58 17,470 3,000 0.8
07/05/2010
3.64
 305,860 3.70 3.70 3.61 200 120 0.0
06/05/2010
3.70
 163,980 3.70 3.77 3.70 18,810 0 1.1
05/05/2010
3.70
 282,550 3.77 3.77 3.67 48,120 7,000 2.4
04/05/2010
3.77
 144,670 3.73 3.83 3.73 3,420 16,670 -0.8

Chính sách bảo mật | Điều khoản sử dụng |