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)
12/09/2023
24.44
 10,655,700 23.14 24.47 23.07 458,800 839,700 -13.6
11/09/2023
23.14
 10,502,500 23.18 23.72 23.07 4,700 936,400 -31.9
08/09/2023
23.18
 7,059,900 22.87 23.45 22.77 464,600 59,100 13.8
07/09/2023
22.87
 9,409,600 23.21 23.35 22.77 271,400 130,600 4.7
06/09/2023
23.21
 8,499,000 22.83 23.82 22.60 107,700 533,000 -14.6
05/09/2023
22.83
 14,784,300 22.29 23.14 22.29 317,200 15,300 10.1
31/08/2023
22.29
 7,648,600 22.29 22.80 22.25 510,600 681,700 -5.7
30/08/2023
22.29
 13,793,500 20.86 22.29 20.86 251,500 45,100 6.3
29/08/2023
20.86
 7,375,900 20.58 21.13 20.58 157,500 23,000 4.1
28/08/2023
20.58
 6,371,600 20.38 20.65 20.35 201,800 7,000 5.9
25/08/2023
20.38
 5,319,200 20.28 20.76 20.14 310,900 16,600 8.8
24/08/2023
20.28
 5,737,700 19.66 20.28 19.53 1,336,700 22,300 38.4
23/08/2023
19.66
 3,203,400 19.90 20.11 19.53 32,900 316,100 -8.3
22/08/2023
19.90
 7,545,500 19.43 19.90 18.47 236,500 490,600 -7.2
21/08/2023
19.43
 5,737,500 19.36 19.73 19.12 49,300 157,600 -3.1
18/08/2023
19.36
 9,040,600 20.79 20.79 19.36 121,900 163,000 -1.2
17/08/2023
20.79
 9,451,000 20.65 21.40 20.76 186,900 237,900 -1.6
16/08/2023
20.65
 3,121,400 20.55 20.72 20.38 71,000 83,400 -0.4
15/08/2023
20.55
 3,845,800 20.89 21.03 20.48 59,500 148,900 -2.7
14/08/2023
20.89
 8,766,400 20.11 21.03 20.11 54,700 494,700 -13.3
11/08/2023
20.11
 6,797,800 20.35 20.45 19.84 116,500 2,131,600 -59.4
10/08/2023
20.35
 5,267,900 20.82 20.93 20.35 71,500 389,200 -9.6
09/08/2023
20.82
 4,930,600 21.27 21.33 20.82 3,200 361,400 -11.1
08/08/2023
21.27
 5,763,000 21.33 21.78 21.23 101,800 83,900 0.6
07/08/2023
21.33
 6,836,200 20.65 21.33 20.79 262,200 202,300 1.9
04/08/2023
20.65
 3,917,100 20.24 20.65 20.21 6,300 189,400 -5.5
03/08/2023
20.24
 3,800,600 20.58 20.65 20.24 0 171,800 -5.2
02/08/2023
20.58
 3,465,900 20.45 20.79 20.41 43,300 21,100 0.7
01/08/2023
20.45
 6,331,900 20.99 21.03 20.45 7,200 78,700 -2.2
31/07/2023
20.99
 4,243,000 21.03 21.27 20.93 33,900 840,000 -24.9
28/07/2023
21.03
 6,336,700 20.76 21.23 20.69 170,600 526,400 -11.0
27/07/2023
20.76
 5,037,900 20.62 20.96 20.52 21,800 827,100 -24.5
26/07/2023
20.62
 3,368,000 20.65 20.76 20.45 100 32,400 -1.0
25/07/2023
20.65
 4,837,000 20.79 21.10 20.62 6,700 287,500 -8.6
24/07/2023
20.79
 3,289,000 20.76 21.03 20.58 6,500 85,100 -2.4
21/07/2023
20.76
 4,538,900 20.38 20.76 20.24 22,700 452,000 -12.9
20/07/2023
20.38
 5,131,400 20.72 20.72 20.18 246,600 18,500 6.8
19/07/2023
20.72
 4,311,500 21.03 21.13 20.72 37,000 135,300 -3.0
18/07/2023
21.03
 3,723,400 21.10 21.23 20.89 1,409,300 6,300 43.3
17/07/2023
21.10
 6,678,200 20.65 21.33 20.65 1,726,000 11,200 53.2
14/07/2023
20.65
 4,355,100 20.65 20.82 20.18 20,000 111,000 -2.7
13/07/2023
20.65
 3,597,300 20.31 20.72 20.41 0 207,100 -6.2
12/07/2023
20.31
 6,455,900 20.58 20.82 20.11 25,100 906,600 -26.5
11/07/2023
20.58
 6,365,800 20.48 20.82 20.45 372,700 20,900 10.7
10/07/2023
20.48
 6,482,300 20.31 20.86 20.48 15,900 32,100 -0.5
07/07/2023
20.31
 4,716,600 20.18 20.31 19.73 118,900 78,500 1.2
06/07/2023
20.18
 10,664,500 19.94 20.62 19.70 100,900 193,200 -2.7
05/07/2023
19.94
 4,809,900 20.07 20.38 19.90 32,100 223,700 -5.7
04/07/2023
20.07
 12,187,900 19.22 20.14 19.22 238,700 1,808,500 -45.3
03/07/2023
19.22
 3,165,800 19.19 19.46 19.15 72,300 330,100 -7.3
30/06/2023
19.19
 4,014,200 19.22 19.36 19.02 305,100 5,300 8.4
29/06/2023
19.22
 4,952,900 19.77 19.90 19.19 213,900 256,000 -1.3
28/06/2023
19.77
 4,392,900 19.63 20.01 19.56 61,000 172,100 -3.2
27/06/2023
19.63
 4,239,100 19.36 19.63 19.36 24,700 668,200 -18.4
26/06/2023
19.36
 5,879,000 19.56 19.70 18.95 17,900 21,100 -0.1
23/06/2023
19.56
 6,761,300 19.70 19.87 19.32 57,100 41,400 0.4
22/06/2023
19.70
 6,072,800 19.43 19.84 19.32 260,800 2,900 7.4
21/06/2023
19.43
 11,823,300 18.61 19.46 18.64 722,200 21,600 19.9
20/06/2023
18.61
 4,004,700 18.47 18.61 18.30 12,000 6,000 0.2
19/06/2023
18.47
 5,267,900 18.30 18.61 18.13 542,000 857,000 -8.5
16/06/2023
18.30
 16,677,000 17.96 18.91 18.06 1,240,300 49,100 32.3
15/06/2023
17.96
 5,327,000 17.79 18.13 17.72 489,400 9,200 12.7
14/06/2023
17.79
 5,746,400 17.82 18.17 17.72 168,000 49,900 3.1
13/06/2023
17.82
 5,283,700 17.99 18.13 17.82 451,700 1,240,700 -20.7
12/06/2023
17.99
 4,709,300 18.13 18.20 17.72 58,600 1,440,800 -36.3
09/06/2023
18.13
 5,209,400 17.79 18.13 17.65 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
17.79
 11,880,700 18.44 18.54 17.72 12,600 1,833,500 -48.2
07/06/2023
18.44
 6,348,800 18.54 18.61 18.27 635,600 1,906,100 -35.0
06/06/2023
18.54
 8,086,100 17.97 18.54 17.90 540,900 510,200 0.7
05/06/2023
17.97
 8,471,900 18.34 18.57 17.97 113,100 1,303,800 -32.3
02/06/2023
18.34
 6,621,400 18.34 18.67 18.34 417,000 1,622,600 -33.3
01/06/2023
18.34
 5,117,200 18.14 18.34 17.94 104,700 20,300 2.3
31/05/2023
18.14
 6,243,400 18.24 18.44 18.00 30,300 106,700 -2.1
30/05/2023
18.24
 6,029,000 18.20 18.37 18.00 106,500 21,900 2.3
29/05/2023
18.20
 6,369,000 17.67 18.20 17.74 147,200 5,500 3.8
26/05/2023
17.67
 3,762,500 17.40 17.84 17.40 329,200 1,900 8.6
25/05/2023
17.40
 5,438,600 17.60 17.70 17.33 197,100 5,400 5.0
24/05/2023
17.60
 6,168,000 17.84 18.07 17.60 121,800 184,300 -1.7
23/05/2023
17.84
 13,231,600 17.50 18.24 17.60 170,400 11,800 4.2
22/05/2023
17.50
 4,655,500 17.27 17.67 17.37 16,700 7,600 0.2
19/05/2023
17.27
 5,527,800 17.20 17.47 17.07 44,200 38,000 0.2
18/05/2023
17.20
 5,575,000 16.87 17.47 16.83 194,300 74,500 3.1
17/05/2023
16.87
 4,132,900 17.17 17.17 16.83 123,100 12,300 2.8
16/05/2023
17.17
 3,342,600 17.17 17.30 17.03 94,800 19,700 1.9
15/05/2023
17.17
 4,038,600 17.43 17.63 17.13 5,000 139,100 -3.5
12/05/2023
17.43
 5,273,600 17.10 17.50 17.00 114,600 70,100 1.1
11/05/2023
17.10
 3,583,500 17.10 17.27 17.00 157,100 30,100 3.3
10/05/2023
17.10
 3,964,700 17.07 17.23 17.03 151,000 100 3.9
09/05/2023
17.07
 2,357,900 17.00 17.20 16.87 93,700 20,400 1.9
08/05/2023
17.00
 4,396,700 16.70 17.13 16.80 223,200 200,100 0.6
05/05/2023
16.70
 2,416,500 16.93 17.00 16.70 125,900 305,600 -4.5
04/05/2023
16.93
 4,097,500 16.63 17.03 16.56 60,900 204,700 -3.6
28/04/2023
16.63
 2,837,800 16.40 16.73 16.40 30,300 360,100 -8.2
27/04/2023
16.40
 2,343,100 16.66 16.80 16.40 1,000 545,100 -13.5
26/04/2023
16.66
 4,907,000 16.46 16.66 16.13 46,510 300,000 -6.3
25/04/2023
16.46
 6,943,600 16.97 17.10 16.23 171,190 142,816 0.7
24/04/2023
16.97
 2,688,700 17.13 17.37 16.93 31,000 790 0.8
21/04/2023
17.13
 5,438,000 17.07 17.57 16.93 100,500 2,900 2.5
20/04/2023
17.07
 3,154,000 17.13 17.23 16.93 30,100 124,000 -2.4
19/04/2023
17.13
 5,980,100 17.63 17.70 17.13 4,000 253,600 -6.4

Chính sách bảo mật | Điều khoản sử dụng |