CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.25
-1.90
(-7%)

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
(2025-06-30)
5.75 26.87% 399,954,800 11,846,081 161.4
21.25
27.15
25.25
2 tháng
(2025-05-30)
6.72 32.87% 620,053,900 -2,023,219 -169.7
20.11
27.15
25.25
3 tháng
(2025-05-05)
7.23 36.28% 817,631,100 -6,331,021 -366.1
19.88
27.15
25.25
6 tháng
(2025-02-03)
4.71 21.01% 1,514,046,900 -39,639,212 -1,272.8
18.63
27.15
25.25
12 tháng
(2024-08-05)
9.39 52.84% 2,548,585,500 -40,304,249 -1,277.2
17.76
27.15
25.25
24 tháng
(2023-08-09)
11.07 68.81% 4,332,708,500 -49,043,578 -1,602.0
12.85
27.15
25.25
36 tháng
(2022-08-15)
13.29 95.91% 5,818,423,100 -33,635,132 -1,309.3
7.88
27.15
25.25
60 tháng
(2020-08-24)
20.31 296.99% 8,155,725,240 -69,098,313 -2,646.1
6.82
27.15
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2010
3.73
185,090 3.77 3.83 3.73 0 1,000 0
28/04/2010
3.77
172,720 3.77 3.83 3.73 3,480 18,810 -0.9
27/04/2010
3.77
136,450 3.80 3.80 3.77 0 48,120 -2.9
26/04/2010
3.80
108,920 3.89 3.89 3.80 30,660 34,070 -0.2
22/04/2010
3.89
432,720 3.73 3.89 3.77 0 0 0
21/04/2010
3.73
147,540 3.73 3.80 3.73 1,250 3,450 -0.1
20/04/2010
3.73
174,380 3.77 3.77 3.73 0 0 0
19/04/2010
3.77
401,310 3.89 3.89 3.77 155,350 0 9.5
16/04/2010
3.89
653,930 3.83 3.89 3.83 450,550 0 27.9
15/04/2010
3.83
537,810 3.67 3.83 3.70 273,100 1,290 16.3
14/04/2010
3.67
183,840 3.73 3.73 3.67 48,220 0 2.9
13/04/2010
3.73
149,360 3.77 3.80 3.70 77,940 0 4.6
12/04/2010
3.77
261,110 3.70 3.80 3.73 130,000 1,300 7.7
09/04/2010
3.70
198,040 3.67 3.73 3.67 54,240 0 3.2
08/04/2010
3.67
272,850 3.67 3.77 3.67 0 1,000 -0.1
07/04/2010
3.67
331,260 3.77 3.77 3.67 3,320 0 0.2
06/04/2010
3.77
296,900 3.83 3.89 3.77 800 4,050 -0.2
05/04/2010
3.83
155,880 3.80 3.89 3.80 120 0 0.0
02/04/2010
3.80
290,610 3.80 3.89 3.80 60,990 0 3.7
01/04/2010
3.80
325,910 3.64 3.80 3.67 144,620 620 8.5
31/03/2010
3.64
492,650 3.61 3.77 3.61 209,250 1,000 12.3
30/03/2010
3.61
386,360 3.73 3.77 3.61 900 0 0
29/03/2010
3.73
239,320 3.77 3.80 3.70 1,530 0 0.1
26/03/2010
3.77
388,070 3.80 3.80 3.67 13,220 40,000 -1.6
25/03/2010
3.80
637,290 3.95 3.95 3.77 3,020 61,500 -3.6
24/03/2010
3.95
429,490 3.86 3.95 3.86 0 0 0
23/03/2010
3.86
502,930 3.95 3.95 3.86 0 0 0
22/03/2010
3.95
260,270 3.99 3.99 3.92 500 5,000 -0.3
19/03/2010
3.99
527,330 3.95 4.08 3.95 550 2,500 -0.1
18/03/2010
3.95
649,670 3.77 3.95 3.83 1,500 0 0.1
17/03/2010
3.77
594,840 3.89 3.95 3.73 220 10 0.0
16/03/2010
3.89
552,100 4.08 4.08 3.89 0 2,000 -0.1
15/03/2010
4.08
511,980 4.02 4.11 4.02 105,020 40 6.8
12/03/2010
4.02
509,450 3.99 4.05 3.95 110,250 0 7.0
11/03/2010
3.99
1,085,050 3.95 4.05 3.89 403,380 2,100 25.4
10/03/2010
3.95
524,590 4.05 4.08 3.95 115,000 0 7.3
09/03/2010
4.05
761,810 3.99 4.05 3.92 206,000 19,610 11.9
08/03/2010
3.99
610,690 3.80 3.99 3.89 800 0 0.1
05/03/2010
3.80
710,760 3.64 3.80 3.64 39,200 1,300 2.3
04/03/2010
3.64
485,170 3.61 3.77 3.64 60,310 200 3.5
03/03/2010
3.61
911,930 3.45 3.61 3.51 107,200 1,700 6.0
02/03/2010
3.45
122,050 3.48 3.51 3.42 0 0 0
01/03/2010
3.48
180,570 3.48 3.51 3.45 0 2,000 -0.1
26/02/2010
3.48
222,940 3.45 3.48 3.39 76,360 0 4.2
25/02/2010
3.45
154,080 3.42 3.51 3.42 500 1,000 -0.0
24/02/2010
3.42
126,530 3.36 3.42 3.33 0 0 0
23/02/2010
3.36
230,940 3.51 3.51 3.36 100 0 0.0
22/02/2010
3.51
155,850 3.51 3.55 3.48 0 8,000 -0.4
12/02/2010
3.51
128,360 3.48 3.55 3.48 3,170 0 0.2
11/02/2010
3.48
161,460 3.36 3.48 3.36 0 2,500 -0.1
10/02/2010
3.36
114,350 3.29 3.39 3.33 390 4,400 -0.2
09/02/2010
3.29
232,280 3.39 3.39 3.26 20 2,000 -0.1
08/02/2010
3.39
72,510 3.42 3.42 3.36 40 500 -0.0
05/02/2010
3.42
159,400 3.55 3.55 3.39 0 0 0
04/02/2010
3.55
231,470 3.42 3.58 3.39 31,200 2,000 1.6
03/02/2010
3.42
69,950 3.39 3.45 3.33 6,400 0 0.3
02/02/2010
3.39
54,220 3.42 3.48 3.39 600 0 0.0
01/02/2010
3.42
68,840 3.42 3.42 3.36 9,640 0 0.5
29/01/2010
3.42
147,280 3.42 3.45 3.29 0 0 0
28/01/2010
3.42
73,910 3.55 3.55 3.42 0 0 0
27/01/2010
3.55
81,730 3.61 3.67 3.48 5,000 0 0.3
26/01/2010
3.61
209,460 3.45 3.61 3.58 10,990 0 0.6
25/01/2010
3.45
131,480 3.45 3.51 3.42 17,300 0 1.0
22/01/2010
3.45
156,020 3.42 3.48 3.36 40,200 0 2.2
21/01/2010
3.42
281,890 3.58 3.58 3.42 150 31,000 -1.7
20/01/2010
3.58
188,560 3.70 3.80 3.55 17,100 0 1.0
19/01/2010
3.70
211,610 3.61 3.73 3.61 20 12,000 -0.7
18/01/2010
3.61
274,760 3.80 3.80 3.61 2,120 5,000 -0.2
15/01/2010
3.80
131,850 3.92 3.92 3.77 21,010 19,070 0.1
14/01/2010
3.92
197,940 3.95 4.02 3.89 100 0 0.0
13/01/2010
3.95
434,820 3.77 3.95 3.58 55,490 33,940 1.4
12/01/2010
3.77
285,090 3.95 3.99 3.77 55,600 1,500 3.4
11/01/2010
3.95
446,730 3.77 3.95 3.77 30,300 4,390 1.6
08/01/2010
3.77
484,890 3.92 4.05 3.77 62,870 0 4.0
07/01/2010
3.92
641,510 4.11 4.11 3.92 60,010 16,540 2.7
06/01/2010
4.11
828,810 3.95 4.14 3.95 33,020 1,070 2.1
05/01/2010
3.95
99,730 3.77 3.95 3.95 0 0 0
04/01/2010
3.77
185,690 3.61 3.77 3.77 0 0 0
31/12/2009
3.61
779,410 3.45 3.61 3.55 26,700 0 0
30/12/2009
3.45
480,380 3.29 3.45 3.39 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
3.29
53,200 3.14 3.29 3.29 0 0 0
28/12/2009
3.14
442,200 3.20 3.28 3.12 12,230 0 0
25/12/2009
3.20
431,170 3.06 3.20 3.12 7,340 0 0
24/12/2009
3.06
553,510 2.91 3.06 2.95 0 3,000 0
23/12/2009
2.91
207,000 2.87 2.93 2.83 0 0 0
22/12/2009
2.87
294,550 2.81 2.93 2.79 55,100 0 0
21/12/2009
2.81
128,800 2.68 2.81 2.77 1,000 0 0
18/12/2009
2.68
172,320 2.56 2.68 2.66 97,940 200 0
17/12/2009
2.56
248,920 2.66 2.66 2.54 60,300 0 0
16/12/2009
2.66
182,320 2.79 2.79 2.66 20,000 0 0
15/12/2009
2.79
149,970 2.85 2.89 2.79 6,300 0 0
14/12/2009
2.85
270,080 2.73 2.85 2.73 10,140 0 0
11/12/2009
2.73
243,540 2.85 2.85 2.73 20,280 0 0
10/12/2009
2.85
144,700 2.93 2.99 2.85 15,080 0 0
09/12/2009
2.93
338,740 3.08 3.08 2.93 44,000 300 0
08/12/2009
3.08
194,900 3.14 3.14 3.06 20,000 500 0

Chính sách bảo mật | Điều khoản sử dụng |