CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.70
-0.35
(-1.25%)
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)
01/07/2022
14.30
 5,521,400 13.37 14.30 13.28 322,700 10,300 6.7
30/06/2022
13.37
 5,322,300 14.33 14.50 13.37 108,300 86,500 0.4
29/06/2022
14.33
 5,169,500 14.07 14.67 13.90 367,300 227,700 3.1
28/06/2022
14.07
 4,746,600 14.07 14.47 13.90 561,200 427,500 2.8
27/06/2022
14.07
 5,691,000 13.18 14.07 13.24 416,800 20,300 8.2
24/06/2022
13.18
 4,108,700 13.31 13.54 12.91 633,400 125,500 10.1
23/06/2022
13.31
 5,449,500 12.55 13.31 12.32 756,200 46,100 14.3
22/06/2022
12.55
 2,148,300 11.75 12.55 12.32 69,100 0 1.3
21/06/2022
11.75
 5,717,200 10.99 11.75 10.92 243,000 8,600 4.2
20/06/2022
10.99
 3,968,000 11.79 12.15 10.99 115,800 62,100 0.9
17/06/2022
11.79
 3,749,100 12.25 12.25 11.52 337,500 0 6.0
16/06/2022
12.25
 3,077,300 12.22 12.71 11.98 687,800 17,600 12.4
15/06/2022
12.22
 5,671,800 13.11 13.44 12.22 186,600 19,700 3.1
14/06/2022
13.11
 2,923,200 13.87 13.87 13.04 62,800 145,200 -1.6
13/06/2022
13.87
 4,718,000 14.90 14.90 13.87 100,700 1,172,500 -22.5
10/06/2022
14.90
 2,945,700 15.56 15.56 14.90 6,400 95,500 -2.0
09/06/2022
15.56
 1,813,800 15.66 15.82 15.56 3,500 69,100 -1.5
08/06/2022
15.66
 3,520,200 15.10 15.76 15.13 201,000 0 4.8
07/06/2022
15.10
 3,734,500 15.39 15.39 14.43 26,000 76,600 -1.2
06/06/2022
15.39
 2,158,900 15.59 15.89 15.33 112,500 2,000 2.6
03/06/2022
15.59
 3,282,100 15.43 15.73 15.13 345,000 50,300 6.9
02/06/2022
15.43
 4,738,200 15.79 16.19 15.43 132,500 208,200 -1.8
01/06/2022
15.79
 2,932,200 15.73 16.02 15.43 175,100 105,300 1.7
31/05/2022
15.73
 4,238,200 16.02 16.09 15.63 27,200 135,500 -2.6
30/05/2022
16.02
 3,344,100 16.02 16.45 15.96 240,000 125,000 2.8
27/05/2022
16.02
 4,230,600 16.19 16.49 15.86 208,100 26,400 4.4
26/05/2022
16.19
 6,140,400 15.89 16.65 15.82 554,200 290,700 6.4
25/05/2022
15.89
 4,268,700 15.10 15.99 15.23 445,000 21,500 10.2
24/05/2022
15.10
 4,925,500 14.24 15.10 13.90 520,800 12,000 11.6
23/05/2022
14.24
 4,856,600 15.29 15.43 14.24 118,300 204,000 -1.8
20/05/2022
15.29
 4,428,400 15.46 16.06 15.23 12,200 225,800 -4.9
19/05/2022
15.46
 6,281,500 15.16 15.63 14.57 131,600 35,900 2.2
18/05/2022
15.16
 6,510,800 14.96 15.82 14.96 201,400 331,900 -3.0
17/05/2022
14.96
 4,261,100 14.00 14.96 13.77 344,900 317,000 0.6
16/05/2022
14.00
 4,952,700 13.11 14.00 13.67 813,600 769,400 0.9
13/05/2022
13.11
 6,783,900 14.00 14.24 13.11 250,300 1,161,500 -19.0
12/05/2022
14.00
 3,707,400 15.03 15.03 14.00 203,100 428,000 -4.8
11/05/2022
15.03
 1,548,200 15.10 15.23 14.70 107,400 298,600 -4.3
10/05/2022
15.10
 4,640,200 14.37 15.20 13.77 744,200 171,700 13.1
09/05/2022
14.37
 5,287,600 15.43 15.43 14.37 372,500 33,900 7.3
06/05/2022
15.43
 4,690,100 16.59 16.59 15.43 94,500 430,000 -7.8
05/05/2022
16.59
 2,108,500 17.02 17.45 16.25 37,600 66,400 -0.7
04/05/2022
17.02
 2,033,200 17.58 17.78 17.02 61,200 15,500 1.2
29/04/2022
17.58
 2,431,900 17.61 18.01 17.31 146,800 100,000 1.2
28/04/2022
17.61
 2,300,500 17.84 18.18 17.61 525,700 132,300 10.6
27/04/2022
17.84
 1,569,500 17.81 18.04 17.48 147,000 166,100 -0.5
26/04/2022
17.81
 3,457,700 16.95 17.81 15.92 737,700 58,300 17.4
25/04/2022
16.95
 2,907,300 18.21 18.47 16.95 125,700 128,400 -0.1
22/04/2022
18.21
 2,401,700 18.61 19.04 17.58 161,400 300,600 -3.9
21/04/2022
18.61
 5,163,600 18.01 19.07 17.35 738,600 53,100 18.8
20/04/2022
18.01
 4,841,600 17.61 18.47 17.61 809,800 20,200 21.5
19/04/2022
17.61
 4,665,800 18.94 19.57 17.61 386,500 928,900 -15.7
18/04/2022
18.94
 6,590,300 20.19 20.19 18.94 898,200 1,286,200 -11.1
15/04/2022
20.19
 3,143,200 21.19 21.39 20.19 26,100 99,900 -2.3
14/04/2022
21.19
 2,212,000 21.52 21.78 21.19 300 478,500 -15.5
13/04/2022
21.52
 4,814,400 21.39 21.75 20.86 644,200 1,253,500 -19.9
12/04/2022
21.39
 5,244,600 22.84 23.14 21.39 199,900 1,766,000 -52.3
08/04/2022
22.84
 2,755,300 23.04 23.31 22.78 283,400 259,100 0.8
07/04/2022
23.04
 3,718,800 23.34 23.47 23.01 26,100 988,600 -34.0
06/04/2022
23.34
 5,315,400 23.37 23.64 23.17 1,261,200 2,759,200 -52.8
05/04/2022
23.37
 3,760,900 23.84 24.20 23.37 419,500 14,500 14.6
04/04/2022
23.84
 4,797,200 22.81 24.17 23.21 168,300 1,000 6.0
01/04/2022
22.81
 2,375,100 22.58 22.84 22.48 33,800 74,100 -1.4
31/03/2022
22.58
 1,811,700 22.71 23.01 22.58 0 143,200 -4.9
30/03/2022
22.71
 2,890,400 22.84 23.24 22.58 16,500 223,200 -7.1
29/03/2022
22.84
 2,490,800 22.51 22.98 22.71 36,800 7,500 1.0
28/03/2022
22.51
 5,179,900 23.31 23.31 22.45 14,000 260,900 -8.5
25/03/2022
23.31
 2,408,500 23.57 23.70 23.31 38,000 67,300 -1.0
24/03/2022
23.57
 3,219,800 23.94 23.94 23.57 36,500 345,700 -11.0
23/03/2022
23.94
 2,926,500 23.77 24.07 23.80 107,600 22,500 3.1
22/03/2022
23.77
 2,335,300 23.51 23.94 23.60 30,100 1,200 1.0
21/03/2022
23.51
 2,545,000 23.37 23.57 23.34 35,200 4,000 1.1
18/03/2022
23.37
 2,454,100 23.44 23.57 23.37 16,200 62,200 -1.6
17/03/2022
23.44
 1,855,400 23.17 23.60 23.37 533,000 82,800 15.9
16/03/2022
23.17
 1,973,600 23.04 23.41 23.14 13,800 175,200 -5.7
15/03/2022
23.04
 3,166,200 23.04 23.41 23.01 11,200 500,100 -17.1
14/03/2022
23.04
 6,304,900 23.97 23.97 23.04 528,400 927,800 -13.9
11/03/2022
23.97
 5,513,500 24.70 24.83 23.94 12,500 566,700 -20.3
10/03/2022
24.70
 2,776,600 24.56 25.13 24.66 11,500 366,700 -13.3
09/03/2022
24.56
 5,365,100 24.96 25.23 24.40 4,400 421,000 -15.5
08/03/2022
24.96
 5,855,200 25.09 25.62 24.76 77,900 252,900 -6.6
07/03/2022
25.09
 4,334,700 25.19 25.23 24.80 82,800 112,900 -1.1
04/03/2022
25.19
 6,989,600 24.86 25.72 25.09 102,700 239,000 -5.2
03/03/2022
24.86
 3,836,300 24.56 25.03 24.53 510,600 304,100 7.7
02/03/2022
24.56
 5,227,600 25.09 25.26 24.56 3,300 525,600 -19.5
01/03/2022
25.09
 3,456,500 24.93 25.26 24.93 65,700 6,900 2.2
28/02/2022
24.93
 3,689,800 25.03 25.43 24.83 300 279,700 -10.6
25/02/2022
25.03
 5,547,700 24.60 25.43 24.70 165,500 621,600 -17.2
24/02/2022
24.60
 6,912,000 25.23 25.62 24.17 83,500 1,110,200 -38.3
23/02/2022
25.23
 3,429,200 25.09 25.49 25.16 124,100 531,400 -15.5
22/02/2022
25.09
 4,219,400 25.49 25.49 24.53 223,900 97,400 4.8
21/02/2022
25.49
 5,028,600 25.03 25.82 25.09 457,400 28,100 16.6
18/02/2022
25.03
 4,610,300 24.56 25.03 24.30 547,300 102,600 16.6
17/02/2022
24.56
 2,023,300 24.70 24.83 24.53 36,200 376,700 -12.7
16/02/2022
24.70
 2,459,500 24.40 24.93 24.40 75,300 29,100 1.7
15/02/2022
24.40
 2,848,600 24.47 24.76 24.07 4,000 6,700 -0.1
14/02/2022
24.47
 5,808,800 25.49 25.49 24.47 518,200 123,600 14.8
11/02/2022
25.49
 1,452,100 25.36 25.76 25.16 395,200 4,200 15.1
10/02/2022
25.36
 1,108,600 25.52 25.76 25.26 8,700 6,100 0.1
09/02/2022
25.52
 1,754,300 25.62 25.95 25.49 400 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |