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
(2024-10-23) 		-1.20 -4.15% 164,122,300 -2,145,608 -59.2
26.40
29.45
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 391,314,200 -749,008 -14.8
26.40
31.20
27.70
3 tháng
(2024-08-26) 		-2 -6.73% 610,584,400 3,946,792 126.3
26.40
31.20
27.70
6 tháng
(2024-05-27) 		-0.80 -2.82% 1,059,653,500 1,299,071 46.6
23
31.20
27.70
12 tháng
(2023-11-28) 		7.80 39.17% 2,039,121,600 8,095,463 206.6
19.90
31.20
27.70
24 tháng
(2022-12-05) 		12.21 78.78% 3,473,831,700 14,889,140 216.6
13.08
31.20
27.70
36 tháng
(2021-12-08) 		-1.43 -4.92% 4,764,029,200 2,489,109 -234.3
10.20
31.20
27.70
60 tháng
(2019-12-19) 		17.82 180.22% 6,658,022,380 -42,178,168 -1,551.7
5.17
32.21
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
25.62
 1,570,500 25.49 25.79 25.16 410,100 35,100 14.4
07/02/2022
25.49
 2,288,000 24.60 25.95 24.90 1,144,400 202,100 36.3
28/01/2022
24.60
 1,626,000 23.84 25.03 23.94 561,300 0 20.5
27/01/2022
23.84
 1,972,500 23.17 24.20 23.24 575,800 50,800 18.9
26/01/2022
23.17
 1,850,300 23.90 24.17 23.17 16,500 162,500 -5.3
25/01/2022
23.90
 1,738,400 23.47 24.10 23.37 247,700 0 8.9
24/01/2022
23.47
 4,055,500 25.23 25.23 23.47 266,300 31,300 8.5
21/01/2022
25.23
 2,456,600 25.76 25.95 25.09 220,900 219,200 0.1
20/01/2022
25.76
 1,199,600 25.82 25.95 25.29 75,400 49,100 1.1
19/01/2022
25.82
 2,434,900 24.43 25.82 24.83 371,400 5,800 14.0
18/01/2022
24.43
 3,057,400 26.55 26.55 24.23 287,500 147,400 5.2
17/01/2022
26.55
 4,626,400 27.61 27.78 26.12 49,700 118,100 -2.8
14/01/2022
27.61
 2,038,300 27.68 28.14 27.28 22,100 0 0.9
13/01/2022
27.68
 2,468,000 28.24 28.64 27.64 1,800 313,000 -13.1
12/01/2022
28.24
 3,854,400 27.61 28.60 27.21 110,800 896,700 -33.3
11/01/2022
27.61
 5,291,400 28.77 29.07 27.31 4,900 801,000 -34.1
10/01/2022
28.77
 4,958,900 29.70 29.80 28.74 1,500 105,800 -4.4
07/01/2022
29.70
 3,084,300 29.80 30.39 29.66 65,100 117,600 -2.4
06/01/2022
29.80
 3,271,300 30.32 30.39 29.80 11,700 7,100 0.2
05/01/2022
30.32
 4,358,300 30.36 30.99 30.29 3,500 35,700 -1.5
04/01/2022
30.36
 3,660,400 30.13 30.82 30.13 302,000 392,800 -4.2
31/12/2021
30.13
 2,735,900 30.42 30.85 30.09 0 6,800 -0.3
30/12/2021
30.42
 3,395,700 29.13 30.46 29.33 260,300 12,100 11.3
29/12/2021
29.13
 2,740,900 28.70 29.53 28.64 124,700 1,400 5.5
28/12/2021
28.70
 3,182,100 29.07 29.33 28.70 10,500 1,000 0.4
27/12/2021
29.07
 1,927,900 29.13 29.73 29.07 11,600 20,000 -0.4
24/12/2021
29.13
 2,718,500 28.74 29.46 28.74 0 8,000 -0.4
23/12/2021
28.74
 5,536,800 29.80 29.80 27.94 206,400 16,300 8.5
22/12/2021
29.80
 4,988,400 30.32 30.79 29.80 7,400 53,500 -2.1
21/12/2021
30.32
 3,635,700 31.12 31.38 30.32 1,200 298,600 -13.8
20/12/2021
31.12
 6,537,700 30.56 31.65 30.32 490,900 53,700 20.5
17/12/2021
30.56
 5,962,500 28.80 30.66 28.97 1,035,600 356,000 30.4
16/12/2021
28.80
 3,523,300 29.27 29.46 28.74 320,700 125,200 8.5
15/12/2021
29.27
 2,726,400 29.86 30.06 29.27 10,600 86,600 -3.4
14/12/2021
29.86
 4,294,300 29.60 30.36 29.53 37,300 58,100 -0.9
13/12/2021
29.60
 3,460,800 29.00 29.60 28.90 61,540 232,840 -6.8
10/12/2021
29.00
 3,684,500 29.46 29.63 28.97 600 665,800 -29.3
09/12/2021
29.46
 3,151,100 29.13 29.46 28.74 27,000 571,000 -24.1
08/12/2021
29.13
 2,798,000 29.10 29.66 28.80 5,100 187,200 -8.0
07/12/2021
29.10
 4,262,300 27.94 29.23 27.91 655,700 2,700 28.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2021
27.94
 5,993,600 29.13 29.66 27.18 357,200 282,900 3.0
03/12/2021
29.13
 10,040,500 31.23 31.36 29.13 50,400 249,200 -9.2
02/12/2021
31.23
 4,524,400 31.59 31.82 31.23 11,200 702,700 -33.3
01/12/2021
31.59
 6,345,900 32.08 32.14 31.10 49,000 509,000 -22.2
30/11/2021
32.08
 6,855,900 32.21 33.19 31.95 96,200 681,700 -29.3
29/11/2021
32.21
 8,826,600 31.88 32.47 31.42 172,100 4,154,600 -182.5
26/11/2021
31.88
 10,692,100 31.23 32.93 31.16 76,200 2,339,800 -110.5
25/11/2021
31.23
 6,964,100 30.97 31.92 30.67 122,000 1,666,400 -73.8
24/11/2021
30.97
 6,463,800 30.44 31.65 30.70 27,900 1,993,300 -93.8
23/11/2021
30.44
 6,414,600 29.46 30.44 28.94 170,100 1,730,800 -71.0
22/11/2021
29.46
 6,102,700 30.51 30.77 29.46 31,200 801,600 -36.0
19/11/2021
30.51
 6,525,400 31.49 31.75 29.33 333,200 484,600 -7.0
18/11/2021
31.49
 8,313,200 29.66 31.72 30.05 233,700 226,300 0.4
17/11/2021
29.66
 5,287,500 29.46 30.44 29.46 269,600 800,600 -24.1
16/11/2021
29.46
 4,909,600 29.85 30.15 29.26 373,700 1,028,900 -29.9
15/11/2021
29.85
 5,572,300 28.97 30.28 29.56 109,500 18,500 4.2
12/11/2021
28.97
 4,006,200 28.71 29.00 28.28 98,900 70,800 1.2
11/11/2021
28.71
 6,076,800 28.81 29.30 27.82 254,300 120,600 5.8
10/11/2021
28.81
 4,641,800 28.45 29.26 28.45 185,700 464,700 -12.3
09/11/2021
28.45
 4,475,000 28.81 28.97 28.15 341,000 593,700 -11.0
08/11/2021
28.81
 7,394,500 27.56 29.07 27.69 107,200 343,200 -10.3
05/11/2021
27.56
 4,664,500 27.40 27.76 27.40 161,800 19,700 6.0
04/11/2021
27.40
 7,655,400 26.02 27.69 26.09 1,267,200 43,300 52.3
03/11/2021
26.02
 4,936,100 26.38 26.78 25.86 54,300 122,900 -2.8
02/11/2021
26.38
 4,351,000 25.86 26.45 25.86 62,400 404,000 -13.8
01/11/2021
25.86
 5,864,200 25.01 25.99 25.07 70,000 306,600 -9.4
29/10/2021
25.01
 3,250,300 25.34 25.53 24.88 1,500 427,400 -16.3
28/10/2021
25.34
 3,468,400 24.98 25.60 25.07 8,100 89,600 -3.2
27/10/2021
24.98
 2,845,100 24.16 25.01 24.19 542,600 131,100 15.6
26/10/2021
24.16
 2,068,300 23.90 24.55 23.34 9,800 1,400 0.3
25/10/2021
23.90
 3,493,300 24.55 24.58 23.90 13,000 526,800 -19.0
22/10/2021
24.55
 3,235,700 24.91 24.98 24.55 10,100 342,800 -12.5
21/10/2021
24.91
 2,779,700 25.30 25.50 24.85 45,200 578,200 -20.3
20/10/2021
25.30
 2,485,400 25.50 25.57 25.01 25,500 317,700 -11.3
19/10/2021
25.50
 3,015,600 25.30 25.79 25.24 64,500 900 2.5
18/10/2021
25.30
 3,850,500 24.91 25.57 24.91 289,100 25,200 10.1
15/10/2021
24.91
 2,046,800 24.98 25.21 24.88 31,000 50,000 -0.7
14/10/2021
24.98
 2,918,400 24.81 25.21 24.85 246,300 437,100 -7.3
13/10/2021
24.81
 3,261,400 25.21 25.40 24.81 35,400 507,000 -18.0
12/10/2021
25.21
 2,914,700 25.53 25.76 25.21 37,400 424,100 -15.0
11/10/2021: Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
11/10/2021
25.53
 4,698,700 24.31 25.63 24.88 22,200 63,200 -1.6
08/10/2021
24.31
 10,083,800 24.46 24.86 24.24 330,300 262,200 3.4
07/10/2021
24.46
 5,363,800 24.71 24.96 24.46 172,100 29,200 7.1
06/10/2021
24.71
 3,397,800 25.06 25.26 24.71 34,900 310,800 -13.7
05/10/2021
25.06
 3,975,000 24.11 25.36 24.36 275,500 432,500 -7.8
04/10/2021
24.11
 5,699,200 25.21 25.21 24.11 52,500 315,000 -12.9
01/10/2021
25.21
 5,291,400 25.96 26.26 25.21 257,403 252,003 0.3
30/09/2021
25.96
 2,725,400 26.26 26.56 25.96 59,700 3,300 3.0
29/09/2021
26.26
 2,921,300 26.86 26.96 26.21 319,100 230,100 4.7
28/09/2021
26.86
 3,837,700 25.81 26.86 25.46 1,101,700 62,000 54.8
27/09/2021
25.81
 4,020,400 27.21 27.41 25.71 60,800 154,100 -4.9
24/09/2021
27.21
 4,528,300 27.51 27.85 27.21 618,300 2,900 34.1
23/09/2021
27.51
 9,071,100 26.51 27.80 26.71 228,600 14,700 11.7
22/09/2021
26.51
 2,666,000 26.41 26.76 26.31 2,000 157,000 -8.2
21/09/2021
26.41
 3,694,200 27.01 27.01 26.16 5,000 22,200 -0.9
20/09/2021
27.01
 5,265,100 26.81 27.41 26.61 700 47,700 -2.5
17/09/2021
26.81
 4,207,700 26.06 27.01 26.16 19,500 150,200 -6.9
16/09/2021
26.06
 2,486,700 26.51 26.61 26.06 5,000 30,500 -1.3
15/09/2021
26.51
 2,916,400 25.71 26.71 25.56 212,600 147,300 3.4
14/09/2021
25.71
 5,436,300 26.61 26.81 25.71 7,700 508,600 -26.3

Chính sách bảo mật | Điều khoản sử dụng |