CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.60
-0.45
(-1.60%)
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)
21/11/2022
12.25
 5,103,300 12.25 12.61 12.12 108,400 458,961 -6.5
18/11/2022
12.25
 8,819,200 11.65 12.45 11.06 75,100 366,300 -5.4
17/11/2022
11.65
 6,972,100 10.89 11.65 11.26 92,400 182,765 -1.6
16/11/2022
10.89
 9,994,600 10.20 10.89 9.50 293,000 21,105 4.5
15/11/2022
10.20
 7,292,200 10.96 10.99 10.20 190,605 220,700 -0.5
14/11/2022
10.96
 8,925,200 11.69 11.69 10.89 468,905 73,700 6.5
11/11/2022
11.69
 9,255,300 12.55 13.18 11.69 135,100 155,700 -0.4
10/11/2022
12.55
 5,918,200 13.47 13.47 12.55 59,500 157,000 -1.8
09/11/2022
13.47
 6,233,700 13.34 13.84 13.11 67,200 107,940 -0.8
08/11/2022
13.34
 5,667,800 12.78 13.44 12.35 282,000 60,860 4.5
07/11/2022
12.78
 8,541,300 13.71 13.97 12.78 84,700 414,100 -6.4
04/11/2022
13.71
 9,050,800 13.97 14.17 13.04 64,500 246,400 -3.8
03/11/2022
13.97
 8,405,200 13.84 14.50 13.51 78,100 101,750 -0.5
02/11/2022
13.84
 4,359,700 13.77 14.04 13.61 33,100 79,800 -1.0
01/11/2022
13.77
 5,528,400 13.57 14.10 13.67 68,900 241,450 -3.6
31/10/2022
13.57
 9,810,400 12.71 13.57 12.61 81,400 184,400 -2.1
28/10/2022
12.71
 5,068,000 12.48 13.04 12.68 35,600 316,500 -5.4
27/10/2022
12.48
 4,289,900 11.69 12.48 11.72 182,600 139,000 0.8
26/10/2022
11.69
 1,752,300 11.88 12.22 11.49 21,000 234,800 -3.8
25/10/2022
11.88
 5,785,000 11.45 12.25 10.73 543,800 91,100 7.8
24/10/2022
11.45
 5,625,900 12.32 12.55 11.45 280,900 18,300 4.7
21/10/2022
12.32
 5,882,600 13.24 13.37 12.32 30,300 108,100 -1.5
20/10/2022
13.24
 2,512,900 13.61 13.67 13.24 7,400 80,600 -1.5
19/10/2022
13.61
 1,956,200 13.64 13.90 13.57 20,900 60,000 -0.8
18/10/2022
13.64
 3,438,000 13.84 14.27 13.57 6,400 237,900 -4.8
17/10/2022
13.84
 3,611,500 13.41 13.84 13.08 89,300 10,000 1.7
14/10/2022
13.41
 4,061,400 12.98 13.74 13.28 36,900 79,200 -0.9
13/10/2022
12.98
 2,145,100 12.78 13.08 12.68 41,800 50,300 -0.2
12/10/2022
12.78
 3,659,400 12.35 13.21 12.35 328,500 23,900 5.9
11/10/2022
12.35
 5,195,900 13.28 13.28 12.35 47,600 182,300 -2.5
10/10/2022
13.28
 4,002,200 12.78 13.57 12.58 113,200 165,800 -1.1
07/10/2022
12.78
 6,990,300 13.74 13.74 12.78 688,200 0 13.3
06/10/2022
13.74
 6,017,800 14.77 14.77 13.74 44,600 150,200 -2.2
05/10/2022
14.77
 3,838,000 14.10 15.00 14.10 328,100 89,500 5.3
04/10/2022
14.10
 6,961,500 15.10 15.36 14.07 163,500 50,600 2.4
03/10/2022
15.10
 5,041,800 16.22 16.22 15.10 8,900 353,150 -7.8
30/09/2022
16.22
 12,376,900 16.25 16.49 15.13 167,200 844,100 -16.6
29/09/2022
16.25
 5,917,200 17.35 17.71 16.25 3,000 167,300 -4.0
28/09/2022
17.35
 11,204,000 17.15 17.81 17.02 213,800 367,150 -4.0
27/09/2022
17.15
 5,029,200 17.08 17.61 16.88 218,500 1,300 5.6
26/09/2022
17.08
 8,468,400 17.55 17.55 16.32 115,600 17,600 2.5
23/09/2022
17.55
 7,124,200 18.01 18.08 17.55 103,300 57,716 1.2
22/09/2022
18.01
 9,895,300 17.12 18.01 16.88 391,100 45,500 9.4
21/09/2022
17.12
 3,550,800 16.85 17.31 16.62 64,500 307 1.7
20/09/2022
16.85
 6,148,300 16.45 17.05 16.22 304,600 13,800 7.4
19/09/2022
16.45
 7,557,500 17.41 17.48 16.39 56,200 28,200 0.7
16/09/2022
17.41
 7,548,100 17.81 18.01 17.35 75,600 70,006 0.1
15/09/2022
17.81
 5,113,500 18.01 18.14 17.74 22,000 73,800 -1.0
14/09/2022
18.01
 11,572,200 17.02 18.01 16.59 288,300 326,403 0.8
13/09/2022
17.02
 4,159,700 16.62 17.02 16.29 130,700 53,091 0.8
12/09/2022
16.62
 2,799,000 16.82 17.05 16.62 5,400 61,138 -1.8
09/09/2022
16.82
 4,759,500 16.39 16.82 15.76 1,300 73,100 -1.8
08/09/2022
16.39
 5,159,400 16.29 16.75 16.22 176,000 33,900 3.5
07/09/2022
16.29
 7,318,700 17.41 17.68 16.25 116,800 586,200 -11.5
06/09/2022
17.41
 4,423,500 17.51 17.81 17.41 208,600 692,800 -12.7
05/09/2022
17.51
 5,607,500 17.28 17.68 17.15 161,600 7,200 4.1
31/08/2022
17.28
 5,713,400 17.28 17.61 17.02 113,500 1,400 2.9
30/08/2022
17.28
 6,902,900 17.74 17.94 17.22 10,600 229,800 -5.7
29/08/2022
17.74
 13,422,100 18.21 18.21 17.02 57,800 640,300 -15.6
26/08/2022
18.21
 8,450,800 18.77 18.77 18.08 214,800 263,100 -1.3
25/08/2022
18.77
 6,098,100 18.70 19.07 18.70 68,400 134,500 -1.9
24/08/2022
18.70
 5,455,400 18.87 19.04 18.64 11,300 129,000 -3.3
23/08/2022
18.87
 11,445,300 18.34 18.87 17.88 159,800 200,000 -1.1
22/08/2022
18.34
 7,687,000 18.64 18.67 18.14 900 582,400 -16.1
19/08/2022
18.64
 7,423,400 18.74 18.80 18.44 13,500 359,700 -9.7
18/08/2022
18.74
 16,551,300 17.88 18.87 17.88 150,200 176,300 -0.7
17/08/2022
17.88
 10,907,800 17.74 18.37 17.71 6,700 1,604,000 -43.1
16/08/2022
17.74
 5,981,600 17.94 18.01 17.74 64,200 827,000 -20.4
15/08/2022
17.94
 6,685,200 18.08 18.31 17.81 4,600 161,400 -4.2
12/08/2022
18.08
 5,190,200 17.78 18.18 17.61 55,400 259,000 -5.6
11/08/2022
17.78
 9,467,700 18.08 18.51 17.58 65,700 334,700 -7.2
10/08/2022
18.08
 8,566,000 17.88 18.34 17.68 107,400 70,100 1.0
09/08/2022
17.88
 10,269,600 18.08 18.24 17.74 36,300 148,800 -3.0
08/08/2022
18.08
 7,820,400 18.34 18.37 18.01 221,000 426,100 -5.6
05/08/2022
18.34
 9,063,600 18.18 18.67 18.01 139,000 86,200 1.5
04/08/2022
18.18
 9,864,100 17.74 18.37 17.78 89,200 792,300 -19.3
03/08/2022
17.74
 6,898,800 17.65 17.88 17.38 151,200 430,100 -7.5
02/08/2022
17.65
 8,772,700 17.91 18.18 17.41 22,100 467,800 -11.9
01/08/2022
17.91
 10,057,600 17.28 18.18 17.25 25,800 28,100 -0.1
29/07/2022
17.28
 6,730,300 17.22 17.71 17.02 4,000 13,900 -0.3
28/07/2022
17.22
 10,508,500 17.02 17.84 17.18 45,000 321,900 -7.2
27/07/2022
17.02
 5,954,600 16.75 17.25 16.59 2,000 18,900 -0.4
26/07/2022
16.75
 4,006,100 17.05 17.18 16.72 12,100 255,800 -6.2
25/07/2022
17.05
 9,944,200 16.32 17.35 15.89 155,000 200 4.0
22/07/2022
16.32
 6,173,100 16.75 16.88 16.32 756,200 46,100 -0.8
21/07/2022
16.75
 6,150,500 17.22 17.22 16.69 11,400 353,300 -8.7
20/07/2022
17.22
 10,016,100 16.55 17.68 16.82 31,000 171,100 -3.6
19/07/2022
16.55
 8,546,100 16.29 16.88 15.96 14,800 315,400 -7.5
18/07/2022
16.29
 9,051,000 16.02 16.65 15.96 55,500 270,500 -5.3
15/07/2022
16.02
 6,819,100 16.39 16.69 16.02 20,000 744,600 -17.5
14/07/2022
16.39
 10,295,300 15.33 16.39 15.23 52,600 335,400 -7.0
13/07/2022
15.33
 5,581,900 15.56 16.02 15.33 168,400 460,100 -6.8
12/07/2022
15.56
 4,331,500 15.00 15.76 14.77 21,400 390,200 -8.7
11/07/2022
15.00
 8,915,600 16.09 16.09 14.96 30,000 640,300 -13.8
08/07/2022
16.09
 6,661,900 15.49 16.22 15.46 107,400 298,600 -13.8
07/07/2022
15.49
 4,698,600 15.03 15.82 15.06 94,200 172,500 -1.8
06/07/2022
15.03
 7,840,700 15.26 15.96 14.77 71,300 37,500 0.8
05/07/2022
15.26
 5,988,000 15.29 15.73 15.06 28,400 156,100 -2.9
04/07/2022
15.29
 6,225,500 14.30 15.29 14.73 32,800 95,500 -1.5
01/07/2022
14.30
 5,521,400 13.37 14.30 13.28 322,700 10,300 6.7

Chính sách bảo mật | Điều khoản sử dụng |