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)
03/12/2009
3.14
 186,430 3.03 3.14 2.99 10,010 0 0
02/12/2009
3.03
 331,370 3.18 3.22 3.03 30,760 0 0
01/12/2009
3.18
 288,040 3.03 3.18 3.03 0 3,000 0
30/11/2009
3.03
 225,470 2.89 3.03 2.93 20,000 0 0
27/11/2009
2.89
 530,730 2.99 3.14 2.85 260 8,000 0
26/11/2009
2.99
 120,640 3.14 3.14 2.99 10,240 0 0
25/11/2009
3.14
 295,110 3.30 3.30 3.14 50,650 0 0
24/11/2009
3.30
 306,470 3.41 3.43 3.28 0 0 0
23/11/2009
3.41
 307,290 3.51 3.51 3.41 10,000 0 0
20/11/2009
3.51
 307,740 3.57 3.63 3.51 3,000 0 0
19/11/2009
3.57
 763,290 3.41 3.57 3.43 10,000 270 0
18/11/2009
3.41
 152,350 3.41 3.41 3.34 3,220 1,710 0
17/11/2009
3.41
 230,760 3.41 3.45 3.39 50,000 0 0
16/11/2009
3.41
 149,350 3.43 3.47 3.41 0 500 0
13/11/2009
3.43
 229,110 3.41 3.45 3.37 200 1,100 0
12/11/2009
3.41
 281,520 3.37 3.51 3.37 52,050 700 0
11/11/2009
3.37
 218,250 3.24 3.37 3.22 11,960 1,000 0
10/11/2009
3.24
 286,630 3.24 3.32 3.22 91,220 0 0
09/11/2009
3.24
 217,600 3.39 3.39 3.24 91,390 1,000 0
06/11/2009
3.39
 407,550 3.51 3.57 3.39 2,910 0 0
05/11/2009
3.51
 259,700 3.39 3.53 3.39 0 48,800 0
04/11/2009
3.39
 351,740 3.45 3.51 3.34 10,150 28,500 0
03/11/2009
3.45
 587,690 3.61 3.61 3.45 310 1,000 0
02/11/2009
3.61
 252,890 3.80 3.80 3.61 300 1,200 0
30/10/2009
3.80
 281,550 3.74 3.90 3.74 520 70,000 0
29/10/2009
3.74
 573,040 3.92 3.92 3.74 2,930 135,350 0
28/10/2009
3.92
 679,060 3.76 3.92 3.80 1,000 5,000 0
27/10/2009
3.76
 644,670 3.88 3.88 3.70 3,290 151,100 0
26/10/2009
3.88
 473,420 4.05 4.17 3.88 4,200 46,980 0
23/10/2009
4.05
 883,900 4.21 4.38 4.05 70,630 57,170 0
22/10/2009
4.21
 701,510 4.03 4.21 4.09 143,280 32,900 0
21/10/2009
4.03
 576,960 3.90 4.03 3.84 1,230 3,700 0
20/10/2009
3.90
 590,390 3.76 3.90 3.78 1,500 13,340 0
19/10/2009
3.76
 513,640 3.84 3.90 3.76 200 16,300 0
16/10/2009
3.84
 663,940 3.90 4.03 3.82 2,290 0 0
15/10/2009
3.90
 1,035,510 3.76 3.94 3.84 430,000 13,110 0
14/10/2009
3.76
 590,870 3.59 3.76 3.59 99,060 2,910 0
13/10/2009
3.59
 535,450 3.67 3.72 3.59 97,370 15,360 0
12/10/2009
3.67
 747,410 3.51 3.67 3.57 144,260 48,020 0
09/10/2009
3.51
 838,230 3.34 3.51 3.47 7,550 5,000 0
08/10/2009
3.34
 482,390 3.20 3.34 3.20 880 0 0
07/10/2009
3.20
 294,630 3.06 3.20 3.06 2,750 3,080 0
06/10/2009
3.06
 248,900 3.08 3.12 3.06 45,000 500 0
05/10/2009
3.08
 267,890 3.10 3.16 3.01 9,530 29,800 0
02/10/2009
3.10
 673,900 3.18 3.18 3.03 5,250 4,500 0
01/10/2009
3.18
 498,290 3.30 3.30 3.18 0 49,070 0
30/09/2009
3.30
 429,950 3.43 3.43 3.30 200 38,080 0
29/09/2009
3.43
 512,080 3.53 3.53 3.41 1,500 10,000 0
28/09/2009
3.53
 747,990 3.39 3.55 3.43 1,300 51,570 0
25/09/2009
3.39
 369,320 3.34 3.39 3.28 200 19,000 0
24/09/2009
3.34
 336,630 3.41 3.41 3.30 450 65,200 0
23/09/2009
3.41
 790,500 3.37 3.53 3.39 31,100 10 0
22/09/2009
3.37
 698,600 3.24 3.39 3.22 61,770 0 0
21/09/2009
3.24
 354,390 3.22 3.28 3.24 58,300 0 0
18/09/2009
3.22
 955,470 3.20 3.22 3.16 114,700 0 0
17/09/2009
3.20
 504,140 3.26 3.28 3.14 50 0 0
16/09/2009
3.26
 394,850 3.32 3.41 3.26 11,050 0 0
15/09/2009
3.32
 556,000 3.22 3.32 3.22 55,550 20,000 0
14/09/2009
3.22
 344,610 3.16 3.22 3.14 125,200 2,660 0
11/09/2009
3.16
 530,400 3.08 3.16 3.10 130,240 300 0
10/09/2009
3.08
 506,290 2.97 3.08 2.97 59,200 0 0
09/09/2009
2.97
 245,280 2.99 3.03 2.93 59,160 2,000 0
08/09/2009
2.99
 459,940 2.87 2.99 2.89 100,000 4,800 0
07/09/2009
2.87
 377,780 2.95 2.95 2.81 20 85,000 0
04/09/2009
2.95
 396,680 3.10 3.12 2.95 2,000 39,200 0
03/09/2009
3.10
 761,530 3.03 3.18 3.03 3,820 11,000 0
02/09/2009
3.03
 0 3.03 3.03 3.03 0 0 0
01/09/2009
3.03
 553,420 2.89 3.03 2.89 0 0 0
31/08/2009
2.89
 588,590 2.77 2.89 2.83 5,000 2,000 0
28/08/2009
2.77
 213,540 2.75 2.79 2.75 0 500 0
27/08/2009
2.75
 222,860 2.77 2.77 2.73 34,000 1,470 0
26/08/2009
2.77
 137,800 2.81 2.83 2.77 0 0 0
25/08/2009
2.81
 166,120 2.87 2.87 2.79 7,300 0 0
24/08/2009
2.87
 212,470 2.83 2.91 2.81 7,200 0 0
21/08/2009
2.83
 812,500 2.70 2.83 2.79 28,450 0 0
20/08/2009
2.70
 106,110 2.68 2.73 2.68 0 1,500 0
19/08/2009
2.68
 153,710 2.64 2.70 2.64 1,150 0 0
18/08/2009
2.64
 183,000 2.66 2.66 2.60 0 5,500 0
17/08/2009
2.66
 98,740 2.75 2.75 2.66 0 0 0
14/08/2009
2.75
 168,930 2.75 2.77 2.75 6,010 1,130 0
13/08/2009
2.75
 175,780 2.70 2.79 2.75 3,300 100 0
12/08/2009
2.70
 164,290 2.75 2.81 2.70 200 800 0
11/08/2009
2.75
 91,000 2.77 2.79 2.73 120 500 0
10/08/2009
2.77
 181,020 2.68 2.81 2.68 3,210 2,050 0
07/08/2009
2.68
 155,730 2.73 2.75 2.68 310 0 0
06/08/2009
2.73
 266,100 2.79 2.83 2.73 610 2,000 0
05/08/2009
2.79
 250,320 2.81 2.83 2.75 57,910 0 0
04/08/2009
2.81
 279,050 2.73 2.83 2.77 55,890 25,000 0
03/08/2009
2.73
 218,920 2.73 2.81 2.64 51,470 2,500 0
31/07/2009
2.73
 211,700 2.60 2.73 2.64 53,100 20,080 0
30/07/2009
2.60
 153,170 2.68 2.68 2.58 31,350 500 0
29/07/2009
2.68
 357,910 2.64 2.75 2.64 168,880 23,660 0
28/07/2009
2.64
 1,179,810 2.56 2.68 2.64 216,650 71,150 0
27/07/2009
2.56
 74,270 2.46 2.56 2.56 0 0 0
24/07/2009
2.46
 9,480 2.35 2.46 2.46 0 0 0
23/07/2009
2.35
 125,780 2.25 2.35 2.19 46,450 6,890 0
22/07/2009
2.25
 113,980 2.25 2.27 2.21 29,030 4,800 0
21/07/2009
2.25
 105,350 2.27 2.33 2.23 0 2,610 0
20/07/2009
2.27
 126,180 2.37 2.37 2.27 2,000 3,600 0
17/07/2009
2.37
 109,340 2.48 2.48 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |