CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.20
-0.20
(-0.85%)
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
(2025-11-17) 		-0.30 -1.31% 156,893,800 -5,940,200 -135.2
22.10
23.40
23.40
2 tháng
(2025-10-17) 		-3.85 -14.53% 387,522,400 -15,669,500 -365.6
21.90
26.50
23.40
3 tháng
(2025-09-17) 		-4.25 -15.80% 578,960,600 -28,010,400 -696.7
21.90
27.85
23.40
6 tháng
(2025-06-19) 		2.14 10.42% 1,706,578,800 -30,072,819 -923.0
20.23
29.70
23.40
12 tháng
(2024-12-23) 		0.10 0.43% 2,892,803,500 -78,811,041 -2,318.7
18.63
29.70
23.40
24 tháng
(2023-12-27) 		5.07 28.81% 4,927,687,000 -63,989,878 -1,892.6
17.58
29.70
23.40
36 tháng
(2023-01-03) 		11.71 106.97% 6,371,165,200 -76,939,171 -2,408.6
10.94
29.70
23.40
60 tháng
(2021-01-11) 		10.60 88.04% 9,017,161,900 -95,248,924 -3,389.8
7.88
29.70
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2009
3.14
 100,450 3.14 3.16 3.12 0 0 0
04/12/2009
3.14
 113,480 3.14 3.18 3.10 160 0 0

Chính sách bảo mật | Điều khoản sử dụng |