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)
18/04/2023
17.63
 7,318,800 17.10 17.70 17.07 250,500 26,000 5.9
17/04/2023
17.10
 2,820,800 16.90 17.13 16.83 147,800 0 3.8
14/04/2023
16.90
 5,380,800 17.20 17.43 16.90 73,000 494,004 -10.6
13/04/2023
17.20
 7,000,400 16.93 17.40 16.87 480,200 406,400 1.9
12/04/2023
16.93
 5,448,300 17.33 17.37 16.90 40,800 409,100 -9.3
11/04/2023
17.33
 6,595,900 17.13 17.40 16.83 367,700 302,500 1.7
10/04/2023
17.13
 7,635,400 17.37 17.87 17.13 44,200 199,600 -4.0
07/04/2023
17.37
 7,012,100 17.23 17.63 17.13 224,000 100 5.9
06/04/2023
17.23
 10,033,400 17.90 18.04 17.20 11,300 531,100 -13.4
05/04/2023
17.90
 6,865,000 17.87 17.90 17.47 580,000 66,500 13.7
04/04/2023
17.87
 12,037,800 17.47 18.07 17.27 753,950 4,025 20.0
03/04/2023
17.47
 9,073,800 17.07 17.57 17.37 150,900 104,275 1.2
31/03/2023
17.07
 10,985,900 16.53 17.33 16.26 187,900 339,500 -3.9
30/03/2023
16.53
 5,022,000 16.63 17.00 16.50 316,700 497,400 -4.5
29/03/2023
16.63
 4,365,400 16.33 16.63 16.30 76,500 239,700 -4.1
28/03/2023
16.33
 4,507,700 16.63 16.83 16.33 50,000 194,900 -3.5
27/03/2023
16.63
 6,423,400 16.40 16.93 16.33 195,300 80,698 2.8
24/03/2023
16.40
 5,538,300 16.40 16.66 16.36 216,400 74,800 3.5
23/03/2023
16.40
 5,712,300 15.96 16.40 15.79 255,600 62,500 4.7
22/03/2023
15.96
 3,504,900 16.00 16.30 15.93 185,700 67,200 2.8
21/03/2023
16.00
 3,060,100 15.53 16.03 15.53 366,700 10,000 -5.1
20/03/2023
15.53
 4,272,800 15.89 15.96 15.53 25,500 44,600 -0.4
17/03/2023
15.89
 3,735,400 16.06 16.33 15.79 79,800 664,600 -13.9
16/03/2023
16.06
 2,575,600 16.40 16.46 16.03 56,900 173,317 -2.8
15/03/2023
16.40
 6,390,600 15.33 16.40 15.79 105,100 80,000 0.6
14/03/2023
15.33
 7,005,400 16.06 16.06 15.29 11,100 363,700 -8.1
13/03/2023
16.06
 4,708,200 16.26 16.36 15.83 17,700 369,700 -8.4
10/03/2023
16.26
 6,267,200 16.46 16.46 16.06 9,000 810,120 -19.5
09/03/2023
16.46
 7,403,000 16.63 16.80 16.40 0 432,400 -10.6
08/03/2023
16.63
 6,149,000 16.13 16.63 15.86 423,700 21,200 10.0
07/03/2023
16.13
 4,905,400 15.53 16.26 15.69 610,600 2,400 14.7
06/03/2023
15.53
 3,440,000 15.33 15.96 15.39 149,600 125,200 0.6
03/03/2023
15.33
 3,805,300 15.73 15.96 15.33 76,800 114,500 -0.9
02/03/2023
15.73
 2,782,700 16.06 16.20 15.66 40,700 213,300 -4.1
01/03/2023
16.06
 4,752,000 15.19 16.06 15.06 207,000 25,500 4.4
28/02/2023
15.19
 2,870,000 15.23 15.66 15.16 100,200 192,000 -2.1
27/02/2023
15.23
 7,901,200 16.06 16.06 15.09 7,300 297,900 -6.6
24/02/2023
16.06
 4,123,600 16.76 16.83 16.00 12,000 226,400 -5.1
23/02/2023
16.76
 8,686,800 16.20 16.76 15.76 683,100 136,000 13.7
22/02/2023
16.20
 11,825,400 17.40 17.47 16.20 103,800 575,100 -11.4
21/02/2023
17.40
 9,404,700 17.30 17.67 17.27 822,300 188,890 16.5
20/02/2023
17.30
 12,400,700 16.20 17.30 16.26 288,300 34,800 6.6
17/02/2023
16.20
 2,775,700 16.30 16.33 16.00 1,100 104,490 -2.5
16/02/2023
16.30
 4,036,200 15.63 16.30 15.76 180,000 22,700 3.8
15/02/2023
15.63
 3,108,500 15.26 15.76 15.09 159,100 33,000 2.9
14/02/2023
15.26
 1,664,500 15.19 15.43 15.09 41,600 36,800 0.1
13/02/2023
15.19
 4,687,000 15.86 15.86 14.79 119,000 91,600 0.6
10/02/2023
15.86
 3,200,600 16.10 16.30 15.73 3,100 64,200 -1.4
09/02/2023
16.10
 3,204,800 16.16 16.40 16.06 1,192,800 118,800 25.8
08/02/2023
16.16
 3,467,700 15.59 16.33 15.29 1,090,000 69,250 24.7
07/02/2023
15.59
 4,615,000 15.93 16.33 15.59 658,100 157,935 11.7
06/02/2023
15.93
 2,677,100 15.79 16.00 15.59 730,900 3,800 17.3
03/02/2023
15.79
 2,419,700 15.73 16.06 15.53 22,600 51,000 -0.7
02/02/2023
15.73
 5,322,700 15.69 16.06 15.46 1,376,100 482,800 21.0
01/02/2023
15.69
 7,468,300 16.87 16.93 15.69 2,069,400 98,400 46.2
31/01/2023
16.87
 6,471,200 16.26 16.87 15.93 1,048,700 28,801 25.7
30/01/2023
16.26
 5,850,700 16.26 16.66 16.06 1,043,000 21,500 24.8
27/01/2023
16.26
 4,711,900 16.26 16.56 16.20 2,672,100 13,700 64.6
19/01/2023
16.26
 4,787,000 15.96 16.26 15.76 914,007 28,809 21.5
18/01/2023
15.96
 5,125,200 16.00 16.20 15.69 1,660,100 49,501 38.4
17/01/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
17/01/2023
16.00
 5,001,100 15.53 16.00 15.53 623,000 56,106 13.5
16/01/2023
15.53
 4,058,100 15.13 15.66 15.10 350,730 44,703 7.2
13/01/2023
15.13
 5,839,700 15.13 15.63 15.06 66,200 31,600 0.8
12/01/2023
15.13
 3,104,400 15.20 15.29 14.96 227,800 107,300 2.8
11/01/2023
15.20
 4,999,100 14.86 15.53 14.93 528,000 41,100 11.2
10/01/2023
14.86
 3,982,800 14.77 15.00 14.27 116,100 41,700 1.7
09/01/2023
14.77
 3,151,200 14.70 15.13 14.70 710,900 13,350 15.6
06/01/2023
14.70
 5,319,500 14.77 15.29 14.70 634,800 108,400 11.7
05/01/2023
14.77
 4,157,200 14.40 14.86 14.33 638,800 39,500 13.4
04/01/2023
14.40
 5,139,500 14.17 14.67 14.33 803,200 1,600 17.4
03/01/2023
14.17
 3,235,400 13.24 14.17 13.41 394,000 9,200 8.2
30/12/2022
13.24
 3,212,900 13.51 13.84 13.24 37,000 248,000 -4.2
29/12/2022
13.51
 3,633,200 14.14 14.14 13.51 111,200 113,900 -0.1
28/12/2022
14.14
 3,688,700 13.97 14.40 13.84 464,300 177,100 6.1
27/12/2022
13.97
 5,251,300 13.08 13.97 13.04 985,500 200 20.8
26/12/2022
13.08
 6,512,200 14.04 14.27 13.08 283,200 20,000 5.2
23/12/2022
14.04
 4,286,600 14.57 14.67 14.04 376,200 178,200 4.2
22/12/2022
14.57
 3,656,800 14.67 15.00 14.30 335,500 171,800 3.6
21/12/2022
14.67
 6,417,000 14.47 14.77 13.64 897,700 38,926 19.0
20/12/2022
14.47
 8,964,700 14.86 15.03 13.97 669,000 51,800 13.5
19/12/2022
14.86
 9,130,000 15.33 16.16 14.86 1,160,800 56,025 24.8
16/12/2022
15.33
 6,197,900 15.53 15.82 15.10 48,900 166,400 -2.7
15/12/2022
15.53
 8,223,900 14.96 15.56 14.73 1,732,700 24,100 40.1
14/12/2022
14.96
 7,231,200 14.77 15.36 14.83 2,211,000 27,800 49.3
13/12/2022
14.77
 7,521,800 13.81 14.77 13.57 1,012,900 112,000 20.1
12/12/2022
13.81
 7,820,500 14.67 15.36 13.81 166,100 122,738 0.9
09/12/2022
14.67
 4,936,300 14.96 15.06 14.43 121,900 37,300 1.9
08/12/2022
14.96
 7,663,700 14.00 14.96 14.24 215,500 28,500 4.2
07/12/2022
14.00
 8,285,900 14.43 14.57 13.84 660,300 365,400 6.2
06/12/2022
14.43
 13,627,400 15.49 15.49 14.43 662,901 289,202 8.1
05/12/2022
15.49
 9,623,400 14.83 15.73 14.96 1,061,310 491,350 13.3
02/12/2022
14.83
 9,668,400 13.87 14.83 13.67 967,800 28,000 21.1
01/12/2022
13.87
 12,095,400 14.53 14.90 13.71 1,053,237 99,950 20.0
30/11/2022
14.53
 7,697,800 14.20 14.86 13.77 173,700 116,000 1.3
29/11/2022
14.20
 13,633,600 14.07 14.60 13.44 181,500 95,059 1.9
28/11/2022
14.07
 10,407,200 13.28 14.17 13.47 2,500 371,200 -7.8
25/11/2022
13.28
 7,248,600 12.41 13.28 12.45 15,900 252,300 -4.7
24/11/2022
12.41
 6,819,200 11.72 12.41 11.45 140,500 92,250 0.9
23/11/2022
11.72
 4,987,800 12.58 12.65 11.72 106,400 66,300 0.7
22/11/2022
12.58
 9,576,600 12.25 13.08 12.02 178,300 299,527 -2.3

Chính sách bảo mật | Điều khoản sử dụng |