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
(2024-10-21) 		-1.85 -6.26% 178,301,300 -2,739,708 -77.2
26.40
29.55
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 379,439,000 -625,608 -11.3
26.40
31.20
27.70
3 tháng
(2024-08-22) 		-0.30 -1.07% 629,094,700 4,225,192 134.2
26.40
31.20
27.70
6 tháng
(2024-05-24) 		-0.85 -2.99% 1,064,161,400 1,847,571 62.5
23
31.20
27.70
12 tháng
(2023-11-27) 		8.14 41.60% 2,030,093,400 8,184,163 209.0
19.56
31.20
27.70
24 tháng
(2022-12-01) 		13.83 99.69% 3,483,720,300 16,905,627 261.0
13.08
31.20
27.70
36 tháng
(2021-12-06) 		-0.24 -0.86% 4,762,409,900 3,339,809 -199.8
10.20
31.20
27.70
60 tháng
(2019-12-17) 		17.36 167.82% 6,647,291,880 -42,205,948 -1,551.7
5.17
32.21
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/09/2009
3.93
 0 3.93 3.93 3.93 0 0 0
01/09/2009
3.93
 553,420 3.74 3.93 3.74 0 0 0
31/08/2009
3.74
 588,590 3.58 3.74 3.66 5,000 2,000 0
28/08/2009
3.58
 213,540 3.56 3.61 3.56 0 500 0
27/08/2009
3.56
 222,860 3.58 3.58 3.53 34,000 1,470 0
26/08/2009
3.58
 137,800 3.64 3.66 3.58 0 0 0
25/08/2009
3.64
 166,120 3.72 3.72 3.61 7,300 0 0
24/08/2009
3.72
 212,470 3.66 3.77 3.64 7,200 0 0
21/08/2009
3.66
 812,500 3.50 3.66 3.61 28,450 0 0
20/08/2009
3.50
 106,110 3.47 3.53 3.47 0 1,500 0
19/08/2009
3.47
 153,710 3.42 3.50 3.42 1,150 0 0
18/08/2009
3.42
 183,000 3.45 3.45 3.37 0 5,500 0
17/08/2009
3.45
 98,740 3.56 3.56 3.45 0 0 0
14/08/2009
3.56
 168,930 3.56 3.58 3.56 6,010 1,130 0
13/08/2009
3.56
 175,780 3.50 3.61 3.56 3,300 100 0
12/08/2009
3.50
 164,290 3.56 3.64 3.50 200 800 0
11/08/2009
3.56
 91,000 3.58 3.61 3.53 120 500 0
10/08/2009
3.58
 181,020 3.47 3.64 3.47 3,210 2,050 0
07/08/2009
3.47
 155,730 3.53 3.56 3.47 310 0 0
06/08/2009
3.53
 266,100 3.61 3.66 3.53 610 2,000 0
05/08/2009
3.61
 250,320 3.64 3.66 3.56 57,910 0 0
04/08/2009
3.64
 279,050 3.53 3.66 3.58 55,890 25,000 0
03/08/2009
3.53
 218,920 3.53 3.64 3.42 51,470 2,500 0
31/07/2009
3.53
 211,700 3.37 3.53 3.42 53,100 20,080 0
30/07/2009
3.37
 153,170 3.47 3.47 3.34 31,350 500 0
29/07/2009
3.47
 357,910 3.42 3.56 3.42 168,880 23,660 0
28/07/2009
3.42
 1,179,810 3.31 3.47 3.42 216,650 71,150 0
27/07/2009
3.31
 74,270 3.18 3.31 3.31 0 0 0
24/07/2009
3.18
 9,480 3.05 3.18 3.18 0 0 0
23/07/2009
3.05
 125,780 2.91 3.05 2.83 46,450 6,890 0
22/07/2009
2.91
 113,980 2.91 2.94 2.86 29,030 4,800 0
21/07/2009
2.91
 105,350 2.94 3.02 2.89 0 2,610 0
20/07/2009
2.94
 126,180 3.07 3.07 2.94 2,000 3,600 0
17/07/2009
3.07
 109,340 3.21 3.21 3.07 0 0 0
16/07/2009
3.21
 226,180 3.10 3.23 3.15 40,940 2,000 0
15/07/2009
3.10
 155,010 2.97 3.10 2.97 26,400 240 0
14/07/2009
2.97
 206,630 3.05 3.05 2.94 28,600 0 0
13/07/2009
3.05
 166,480 3.21 3.21 3.05 28,260 1,000 0
10/07/2009
3.21
 301,710 3.37 3.37 3.21 27,000 10,960 0
09/07/2009
3.37
 399,850 3.21 3.37 3.26 4,580 31,000 0
08/07/2009
3.21
 407,630 3.07 3.21 3.07 2,240 2,500 0
07/07/2009
3.07
 153,750 3.07 3.13 2.99 1,900 0 0
06/07/2009
3.07
 218,360 2.94 3.07 2.99 7,160 0 0
03/07/2009
2.94
 329,670 3.02 3.02 2.89 50,520 0 0
02/07/2009
3.02
 347,590 3.05 3.10 2.91 29,990 1,300 0
01/07/2009
3.05
 261,330 3.21 3.21 3.05 71,590 7,800 0
30/06/2009
3.21
 250,170 3.37 3.37 3.21 90,000 0 0
29/06/2009
3.37
 297,910 3.21 3.37 3.23 20 0 0
26/06/2009
3.21
 330,390 3.23 3.31 3.10 6,130 3,300 0
25/06/2009
3.23
 337,330 3.39 3.50 3.23 43,040 0 0
24/06/2009
3.39
 694,930 3.23 3.39 3.37 48,500 0 0
23/06/2009
3.23
 193,580 3.39 3.39 3.23 152,300 0 0
22/06/2009
3.39
 331,730 3.56 3.56 3.39 125,000 2,000 0
19/06/2009
3.56
 387,420 3.64 3.69 3.47 78,200 5,000 0
18/06/2009
3.64
 870,410 3.80 3.96 3.61 1,300 93,480 0
17/06/2009
3.80
 87,640 3.98 3.98 3.80 1,520 600 0
16/06/2009
3.98
 192,300 4.17 4.17 3.98 5,000 0 0
15/06/2009
4.17
 858,330 3.98 4.17 4.12 25,850 0 0
12/06/2009
3.98
 15,670 3.80 3.98 3.98 0 0 0
11/06/2009
3.80
 909,580 3.64 3.80 3.74 37,100 0 0
10/06/2009
3.64
 333,800 3.47 3.64 3.64 0 0 0
09/06/2009
3.47
 166,030 3.31 3.47 3.47 0 0 0
08/06/2009
3.31
 55,600 3.18 3.31 3.31 19,900 0 0
05/06/2009
3.18
 500 3.05 3.18 3.18 0 0 0
04/06/2009
3.05
 161,220 2.91 3.05 3.05 10,000 0 0
03/06/2009
2.91
 41,500 2.78 2.91 2.91 0 0 0
02/06/2009
2.78
 16,350 2.66 2.78 2.78 0 0 0
01/06/2009
2.66
 61,090 2.53 2.66 2.66 0 0 0
29/05/2009
2.53
 25,850 2.42 2.53 2.53 0 0 0
28/05/2009
2.42
 21,900 2.30 2.42 2.42 3,500 0 0
27/05/2009
2.30
 16,040 2.20 2.30 2.30 0 0 0
26/05/2009
2.20
 10 2.10 2.20 2.20 0 0 0
25/05/2009
2.10
 10 2.00 2.10 2.10 0 0 0
22/05/2009
2.00
 500 1.91 2.00 2.00 0 0 0
21/05/2009
1.91
 10 1.82 1.91 1.91 0 0 0
20/05/2009
1.82
 20 1.73 1.82 1.82 0 0 0
19/05/2009
1.73
 40 1.73 1.73 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |