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)
13/09/2021
26.61
 8,950,400 27.56 27.56 26.36 226,200 975,600 -40.2
10/09/2021
27.56
 2,730,000 27.70 28.10 27.46 17,100 207,200 -10.6
09/09/2021
27.70
 3,565,600 27.56 27.85 27.41 250,500 81,600 9.4
08/09/2021
27.56
 5,890,700 28.10 28.60 27.21 168,000 155,300 0.8
07/09/2021
28.10
 6,231,700 27.75 28.65 27.90 22,400 36,300 -0.8
06/09/2021
27.75
 4,745,700 27.41 27.85 27.26 58,600 132,100 -4.0
01/09/2021
27.41
 5,464,900 27.26 27.70 26.91 98,800 630,500 -28.9
31/08/2021
27.26
 5,199,400 27.70 27.85 27.26 205,400 648,600 -24.6
30/08/2021
27.70
 5,178,500 26.71 27.70 26.46 428,400 116,900 17.2
27/08/2021
26.71
 6,572,600 26.11 26.71 25.41 146,400 305,700 -8.3
26/08/2021
26.11
 6,115,000 27.06 27.21 25.86 430,900 920,900 -26.2
25/08/2021
27.06
 4,689,400 26.56 27.11 26.11 303,600 20,700 15.0
24/08/2021
26.56
 10,587,900 28.50 28.70 26.56 352,300 351,200 -0.0
23/08/2021
28.50
 7,475,000 28.45 29.05 28.05 112,900 533,400 -24.0
20/08/2021
28.45
 13,393,800 28.15 28.95 27.51 40,000 911,600 -49.5
19/08/2021
28.15
 4,220,800 27.90 28.35 27.46 74,200 187,700 -6.4
18/08/2021
27.90
 6,800,600 27.46 28.40 27.11 82,200 232,600 -8.4
17/08/2021
27.46
 5,507,200 27.80 27.85 27.21 374,800 219,100 8.7
16/08/2021
27.80
 7,501,600 26.41 28.00 26.96 106,000 117,800 -0.6
13/08/2021
26.41
 9,592,400 25.36 26.41 25.41 96,100 266,700 -4.4
12/08/2021
25.36
 5,679,300 25.46 25.96 25.16 30,100 40,900 -0.5
11/08/2021
25.46
 5,888,400 25.81 26.41 25.46 204,500 205,400 -0.0
10/08/2021
25.81
 5,500,400 25.86 26.21 25.56 400,500 203,900 10.2
09/08/2021
25.86
 9,134,000 24.61 26.01 24.41 247,500 48,300 10.1
06/08/2021
24.61
 6,651,300 25.21 25.26 24.61 213,600 162,200 2.6
05/08/2021
25.21
 6,004,800 24.86 25.26 24.51 638,300 11,000 31.5
04/08/2021
24.86
 6,998,100 24.71 25.26 24.63 400,300 199,100 10.0
03/08/2021
24.71
 7,303,600 24.01 24.71 23.71 419,000 53,000 17.6
02/08/2021
24.01
 6,350,500 23.89 24.31 23.59 286,700 124,700 7.8
30/07/2021
23.89
 7,748,500 23.44 24.21 23.46 181,800 53,200 6.1
29/07/2021
23.44
 3,252,700 22.91 23.44 23.06 126,800 4,600 5.7
28/07/2021
22.91
 2,213,000 22.94 23.21 22.71 301,300 154,700 6.8
27/07/2021
22.94
 6,668,300 22.31 23.36 22.29 65,600 39,000 1.2
26/07/2021
22.31
 4,161,400 22.59 22.76 21.96 135,600 21,900 5.1
23/07/2021
22.59
 4,128,800 23.29 23.31 22.59 28,100 104,100 -3.5
22/07/2021
23.29
 3,517,600 23.01 23.61 22.84 33,900 75,200 -1.9
21/07/2021
23.01
 4,122,100 23.71 23.99 22.96 19,300 282,100 -12.3
20/07/2021
23.71
 5,790,900 22.21 23.76 21.91 305,200 32,700 12.5
19/07/2021
22.21
 7,029,600 23.86 23.86 22.21 75,300 715,700 -29.3
16/07/2021
23.86
 4,380,400 24.06 24.31 23.81 369,100 261,300 5.2
15/07/2021
24.06
 4,408,200 23.01 24.06 22.71 207,500 383,100 -7.9
14/07/2021
23.01
 4,370,100 23.71 24.09 22.46 116,100 297,300 -8.6
13/07/2021
23.71
 5,401,500 22.34 23.71 22.41 545,800 208,600 15.5
12/07/2021
22.34
 8,910,200 24.01 24.01 22.34 562,100 621,400 -2.5
09/07/2021
24.01
 7,301,600 25.26 25.51 23.86 617,200 50,400 28.5
08/07/2021
25.26
 5,002,900 25.46 26.21 25.01 32,800 431,800 -19.8
07/07/2021
25.46
 9,225,300 24.66 25.56 23.46 1,299,100 814,900 23.6
06/07/2021
24.66
 7,773,500 26.51 27.36 24.66 527,600 925,800 -20.8
05/07/2021
26.51
 6,878,100 27.21 27.21 25.91 171,300 40,300 5.5
02/07/2021
27.21
 6,290,500 26.96 28.20 26.71 32,700 152,100 -6.5
01/07/2021
26.96
 6,160,100 25.51 27.06 25.81 12,300 436,100 -22.4
30/06/2021
25.51
 5,641,900 25.16 25.71 25.01 18,900 194,500 -8.9
29/06/2021
25.16
 5,117,700 24.46 25.46 24.34 145,200 201,900 -2.8
28/06/2021
24.46
 5,021,600 24.14 24.91 24.21 18,200 431,100 -20.3
25/06/2021
24.14
 9,536,200 22.56 24.14 22.51 319,400 120,300 9.5
24/06/2021
22.56
 4,643,100 23.01 23.21 22.31 12,000 210,300 -9.0
23/06/2021
23.01
 6,169,000 22.21 23.44 22.29 249,900 94,500 7.3
22/06/2021
22.21
 5,287,900 21.86 22.41 21.76 415,000 50,000 16.2
21/06/2021
21.86
 4,387,400 22.26 22.66 21.71 40,000 204,600 -7.3
18/06/2021
22.26
 4,315,200 22.19 22.61 22.01 305,500 88,000 9.7
17/06/2021
22.19
 6,766,000 22.21 22.36 21.51 36,300 45,500 -0.4
16/06/2021
22.21
 7,315,500 22.41 22.71 21.51 80,100 83,700 -0.1
15/06/2021
22.41
 10,698,000 21.04 22.51 21.27 604,800 407,800 8.8
14/06/2021
21.04
 12,185,100 19.67 21.04 19.52 203,000 162,200 1.9
11/06/2021
19.67
 5,495,900 19.04 19.97 18.72 201,000 9,700 7.5
10/06/2021
19.04
 5,372,400 19.07 19.44 18.62 882,000 276,300 23.2
09/06/2021
19.07
 7,854,100 18.54 19.72 18.12 819,100 402,300 15.8
08/06/2021
18.54
 6,712,000 19.92 20.02 18.54 86,900 12,000 2.9
07/06/2021
19.92
 7,495,100 20.87 20.87 19.42 771,600 461,900 12.1
04/06/2021
20.87
 5,709,000 20.97 21.27 20.62 405,700 20,100 16.2
03/06/2021
20.97
 7,572,400 19.87 21.22 19.97 18,200 22,200 -0.2
02/06/2021
19.87
 6,737,700 19.17 19.87 18.87 124,900 583,000 -17.7
01/06/2021
19.17
 4,437,200 19.59 19.84 18.97 149,300 5,700 5.7
31/05/2021
19.59
 8,196,700 18.69 19.69 18.82 565,300 2,342,900 -68.5
28/05/2021
18.69
 5,390,000 18.12 18.69 18.00 411,600 83,700 12.1
27/05/2021
18.12
 4,547,200 18.49 18.69 17.92 108,100 19,400 3.3
26/05/2021
18.49
 4,665,900 18.69 18.84 18.47 72,300 71,100 0.1
25/05/2021
18.69
 5,172,900 18.57 18.82 18.37 22,500 31,400 -0.3
24/05/2021
18.57
 6,102,700 18.07 18.67 17.97 29,800 81,200 -1.8
21/05/2021
18.07
 5,735,400 18.47 18.69 18.07 150,800 56,300 3.5
20/05/2021
18.47
 9,556,300 17.70 18.72 17.67 435,200 37,100 14.8
19/05/2021
17.70
 4,676,900 17.22 17.72 17.17 227,000 120,700 3.8
18/05/2021
17.22
 6,194,700 17.27 17.52 17.05 202,900 238,400 -1.2
17/05/2021
17.27
 5,741,000 17.67 17.87 17.22 6,000 830,000 -28.8
14/05/2021
17.67
 5,305,000 17.50 17.82 17.45 23,300 3,400 0.7
13/05/2021
17.50
 12,670,200 16.87 17.87 16.72 1,233,400 275,900 33.9
12/05/2021
16.87
 4,873,400 16.27 16.87 16.12 314,800 119,600 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
16.27
 4,725,300 16.57 17.05 16.27 11,800 144,900 -4.5
10/05/2021
16.57
 9,117,900 15.52 16.57 15.30 162,900 168,800 0.0
07/05/2021
15.52
 4,905,500 15.55 15.79 15.16 555,100 185,492 11.7
06/05/2021
15.55
 3,746,200 15.60 15.82 15.50 861,100 352,100 16.3
05/05/2021
15.60
 3,372,400 15.30 15.84 15.33 32,100 9,100 0.7
04/05/2021
15.30
 2,966,300 15.01 15.30 14.67 473,200 66,700 12.5
29/04/2021
15.01
 1,931,300 14.86 15.35 14.96 255,200 111,700 4.4
28/04/2021
14.86
 2,007,600 14.67 15.01 14.67 105,100 30,200 2.3
27/04/2021
14.67
 2,300,500 14.72 14.91 14.62 133,900 496,300 -11.0
26/04/2021
14.72
 3,041,100 15.40 15.50 14.72 105,000 552,800 -13.7
23/04/2021
15.40
 5,346,000 14.67 15.40 14.47 1,675,600 213,000 44.9
22/04/2021
14.67
 5,082,400 15.64 15.64 14.67 133,300 530,500 -12.5
20/04/2021
15.64
 3,822,100 16.06 16.28 15.55 349,800 85,500 8.6

Chính sách bảo mật | Điều khoản sử dụng |