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
(2024-10-21) 		-1.85 -6.26% 178,301,300 -2,739,708 -77.2
26.40
29.55
27.70
2 tháng
(2024-09-23) 		-2.75 -9.03% 379,439,000 -625,608 -11.3
26.40
31.20
27.70
3 tháng
(2024-08-22) 		-0.30 -1.07% 629,094,700 4,225,192 134.2
26.40
31.20
27.70
6 tháng
(2024-05-24) 		-0.85 -2.99% 1,064,161,400 1,847,571 62.5
23
31.20
27.70
12 tháng
(2023-11-27) 		8.14 41.60% 2,030,093,400 8,184,163 209.0
19.56
31.20
27.70
24 tháng
(2022-12-01) 		13.83 99.69% 3,483,720,300 16,905,627 261.0
13.08
31.20
27.70
36 tháng
(2021-12-06) 		-0.24 -0.86% 4,762,409,900 3,339,809 -199.8
10.20
31.20
27.70
60 tháng
(2019-12-17) 		17.36 167.82% 6,647,291,880 -42,205,948 -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)
21/11/2024
28.05
 7,159,900 27.75 28.20 27.50 801,000 1,268,200 -13.2
20/11/2024
27.70
 11,994,000 26.90 28.15 26.70 932,500 1,043,400 -3.0
19/11/2024
27
 3,787,000 27.40 27.50 26.75 800 239,800 -6.5
18/11/2024
27.35
 8,599,700 26.40 27.80 26.35 687,250 35,800 17.6
15/11/2024
26.40
 12,073,000 27 27.05 26.10 687,600 1,522,600 -22.0
14/11/2024
27.10
 9,896,500 28.15 28.25 26.80 690,500 1,067,800 -10.5
13/11/2024
28
 8,130,200 28.45 28.55 27.75 44,300 550,158 -14.2
12/11/2024
28.50
 4,161,800 28.70 29.10 28.50 2,300 708,700 -20.3
11/11/2024
28.60
 10,671,600 29.10 29.15 28.25 44,300 81,500 -1.1
08/11/2024
29.10
 5,941,600 29.40 29.45 29 4,600 20,200 -0.5
07/11/2024
29.30
 5,230,500 29.55 29.60 29.30 516,200 53,100 13.6
06/11/2024
29.45
 8,446,300 29.20 29.50 29 0 0 0
05/11/2024
28.95
 3,978,300 28.95 29.25 28.95 209,100 127,000 2.4
04/11/2024
29
 9,676,700 28.45 29.25 28.20 290,400 106,200 5.3
01/11/2024
28.40
 4,412,600 28.75 28.75 28.30 5,300 209,800 -5.8
31/10/2024
28.80
 5,144,600 28.50 28.90 28.40 22,800 300 0.6
30/10/2024
28.35
 5,236,300 28.70 28.75 28.20 600 16,100 -0.4
29/10/2024
28.65
 5,348,200 28.90 29 28.50 11,100 34,600 -0.7
28/10/2024
28.70
 4,600,800 28.50 29 28.45 100 256,200 -7.4
25/10/2024
28.30
 6,450,100 28.25 28.45 28.20 117,500 40,000 2.2
24/10/2024
28.20
 11,027,100 28.95 29.20 28.20 97,300 291,300 -5.7
23/10/2024
28.90
 7,440,200 28.90 29.35 28.70 78,200 60,400 0.5
22/10/2024
28.90
 13,150,200 29.50 29.75 28.55 4,900 178,300 -5.1
21/10/2024
29.55
 12,904,000 30.30 30.45 29.50 4,000 548,100 -16.4
18/10/2024
30.45
 11,179,300 30.90 31 30.45 276,800 1,009,800 -22.6
17/10/2024
30.60
 10,652,200 30.35 30.65 29.60 5,100 619,500 -18.6
16/10/2024
30.30
 4,865,800 30.35 30.60 30.25 800 655,000 -19.9
15/10/2024
30.35
 9,706,900 31 31.30 30.30 22,300 1,318,100 -39.8
14/10/2024
31
 7,392,300 31.40 31.55 31 9,100 349,500 -10.6
11/10/2024
31.20
 11,692,500 30.45 31.20 30.15 68,900 586,600 -16.1
10/10/2024
30.40
 7,362,200 30.85 31.05 30.40 1,600 1,100,500 -33.7
09/10/2024
30.65
 8,226,100 30.35 30.85 30.20 911,500 439,200 14.4
08/10/2024
30.60
 17,115,900 31.30 31.35 30.10 739,600 262,600 14.5
07/10/2024
31.10
 8,423,800 30.70 31.10 30.50 228,800 24,900 6.3
04/10/2024
30.45
 7,390,600 30.35 30.80 30.25 107,000 78,200 0.9
03/10/2024
30.35
 12,024,500 30.70 31 30.15 34,500 55,900 -0.7
02/10/2024
30.65
 11,167,000 30.80 31.05 30.30 1,800 108,100 -3.3
01/10/2024
31
 11,355,500 31.10 31.80 30.95 423,500 157,800 8.3
30/09/2024
30.95
 7,163,000 30.80 31.45 30.60 651,700 307,200 10.7
27/09/2024
30.80
 10,049,500 31.20 31.30 30.80 1,073,600 476,600 18.5
26/09/2024
31.05
 13,391,600 31.25 31.35 30.80 1,612,800 1,264,200 10.8
25/09/2024
31.20
 16,079,700 30.95 31.80 30.90 1,490,400 333,200 36.3
24/09/2024
30.70
 6,478,800 30.50 30.80 30.45 1,515,000 100,700 43.3
23/09/2024
30.45
 9,420,500 30.65 30.90 30.45 2,212,600 25,700 67.0
20/09/2024
30.65
 10,913,800 30.90 30.95 30.50 1,024,800 5,600 31.3
19/09/2024
30.50
 11,799,200 30.45 30.70 30.05 2,023,600 89,300 58.8
18/09/2024
30.15
 29,546,000 29.15 30.80 29.05 573,400 393,900 5.6
17/09/2024
29
 9,246,500 28.20 29 28.05 519,300 55,700 13.2
16/09/2024
28.20
 15,529,200 29.20 29.35 28.20 367,700 497,100 -3.8
13/09/2024
29.20
 13,782,200 28.90 29.70 28.90 33,200 116,000 -2.4
12/09/2024
28.85
 5,209,800 29.30 29.30 28.85 181,800 519,000 -9.8
11/09/2024
29
 9,904,300 28.70 29.30 28.35 357,800 24,400 9.6
10/09/2024
28.85
 11,805,100 29.30 29.35 28.35 177,100 194,200 -0.4
09/09/2024
29.15
 7,050,300 29.05 29.45 28.75 0 0 0
06/09/2024
29.30
 9,328,200 29 29.40 28.65 362,300 310,200 1.5
05/09/2024
29.15
 14,355,500 29.30 29.80 28.80 131,900 1,674,300 -45.3
04/09/2024
29.15
 9,684,700 28.65 29.25 28.65 282,000 1,002,900 -21.0
30/08/2024
29.30
 8,098,600 29.20 29.55 28.95 712,800 5,500 20.7
29/08/2024
29.20
 6,157,200 29.35 29.60 29.05 49,300 0 1.5
28/08/2024
29.45
 14,926,100 29.40 29.80 28.95 436,300 59,200 11.1
27/08/2024
29.20
 9,100,300 29.40 29.75 29 186,700 44,600 4.1
26/08/2024
29.70
 22,833,200 29.10 29.95 28.75 2,317,800 50,100 66.3
23/08/2024
28.75
 21,114,400 28 28.95 27.65 836,600 570,400 7.6
22/08/2024
28
 9,271,100 27.60 28 27.30 2,100 113,300 -3.1
21/08/2024
27.50
 8,750,900 27.40 27.60 27.20 6,800 376,400 -10.1
20/08/2024
27.40
 11,763,300 27.15 27.75 26.95 417,600 4,600 11.3
19/08/2024
27.15
 6,538,600 27.50 27.60 26.95 15,500 2,400 0.4
16/08/2024
27.20
 18,812,800 25.75 27.20 25.65 913,700 161,600 20.1
15/08/2024
25.50
 4,530,000 25.80 26 25.35 3,200 25,100 -0.6
14/08/2024
25.90
 5,421,900 26.10 26.30 25.55 52,600 413,100 -9.4
13/08/2024
26
 7,242,300 25.90 26.10 25.30 235,900 383,100 -3.9
12/08/2024
25.90
 4,968,500 25.30 25.90 25.30 20,000 60,000 -1.0
09/08/2024
25.45
 8,512,400 24.75 25.55 24.55 344,800 20,600 8.2
08/08/2024
24.30
 5,062,200 24.25 24.85 24.15 81,100 118,400 -0.9
07/08/2024
24.45
 3,599,100 24.40 24.50 23.90 141,500 190,700 -1.2
06/08/2024
24.30
 6,847,300 23.60 24.35 23.10 433,700 434,900 0.0
05/08/2024
23
 9,279,800 24.20 24.35 23 8,800 407,700 -9.6
02/08/2024
24.55
 7,981,100 24 24.95 23.50 188,500 350,300 -4.0
01/08/2024
24.25
 8,134,300 25.50 25.50 24 84,600 140,000 -1.3
31/07/2024
25.35
 2,891,500 25.70 25.85 25.25 5,000 25,000 -0.5
30/07/2024
25.60
 3,290,800 25.55 25.90 25.35 55,900 900 1.4
29/07/2024
25.65
 3,381,900 25.60 25.90 25.50 55,900 900 1.4
26/07/2024
25.40
 2,428,300 25.20 25.45 25.05 18,700 66,200 -1.2
25/07/2024
25.05
 3,554,100 25 25.40 24.80 15,700 25,300 -0.2
24/07/2024
25.55
 7,819,300 25.40 25.90 24.50 586,500 21,100 14.1
23/07/2024
25.55
 6,559,200 26.75 26.75 25.50 65,000 972,337 -23.6
22/07/2024
26.50
 9,679,100 26.10 26.80 26.10 313,100 65,700 6.5
19/07/2024
26
 4,543,300 26.10 26.50 25.80 354,200 106,000 6.5
18/07/2024
26.10
 5,162,100 26.10 26.20 25.70 604,000 23,000 15.0
17/07/2024
25.90
 6,925,400 26.70 26.75 25.30 182,900 56,900 3.3
16/07/2024
26.50
 3,766,500 26.55 26.90 26.50 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
26.50
 3,350,900 26.90 26.90 26.30 3,300 5,900 -0.1
12/07/2024
27.28
 4,511,300 27.72 27.82 26.98 21,900 142,200 -3.4
11/07/2024
27.67
 7,066,300 27.43 27.77 27.33 782,900 3,700 21.8
10/07/2024
27.28
 4,187,800 27.67 27.67 27.18 636,800 224,600 11.5
09/07/2024
27.47
 7,553,300 26.89 27.57 26.79 551,400 69,500 13.3
08/07/2024
26.84
 3,177,000 26.98 27.18 26.79 4,000 53,100 -1.3
05/07/2024
26.79
 2,909,200 26.98 27.13 26.69 39,200 2,500 1.0
04/07/2024
26.98
 4,080,100 26.79 27.08 26.64 5,400 57,700 -1.4
03/07/2024
26.79
 4,121,600 26.74 26.89 26.64 6,000 324,700 -8.7

Chính sách bảo mật | Điều khoản sử dụng |