CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

29.40
-0.10
(-0.34%)
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
(2024-04-19) 		4.65 18.71% 126,676,700 1,174,533 30.1
24.85
29.50
29.50
2 tháng
(2024-03-19) 		2.10 7.66% 307,685,900 4,971,133 141.9
24.85
30.05
29.50
3 tháng
(2024-02-19) 		2.70 10.07% 543,101,400 1,422,150 44.9
24.85
30.05
29.50
6 tháng
(2023-11-20) 		9.11 44.69% 960,592,200 5,772,025 127.4
19.87
30.05
29.50
12 tháng
(2023-05-24) 		11.56 64.45% 1,739,087,600 -15,478,175 -507.2
16.95
30.05
29.50
24 tháng
(2022-05-30) 		13.17 80.65% 3,230,593,000 5,293,571 -105.6
10.39
30.05
29.50
36 tháng
(2021-06-03) 		8.13 38.06% 4,401,420,800 -16,753,329 -1,109.1
10.39
32.83
29.50
60 tháng
(2019-06-14) 		18.82 176.23% 5,667,149,870 -46,600,416 -1,667.8
5.27
32.83
29.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
21.88
0.52
 5,960,600 21.36 21.92 21.26 266,200 610,900 -10.8
#102 14/12/2023
21.36
-0.21
 6,609,500 21.57 21.88 21.19 86,300 663,900 -17.9
#103 13/12/2023
21.57
-0.45
 8,544,900 22.02 22.33 21.53 97,100 1,174,200 -34.0
#104 12/12/2023
22.02
-0.21
 4,313,200 22.23 22.47 21.99 256,300 669,400 -13.2
#105 11/12/2023
22.23
0.69
 10,664,400 21.53 22.44 21.64 43,800 98,700 -1.8
#106 08/12/2023
21.53
0.10
 5,497,700 21.43 21.74 21.36 281,600 57,100 7.0
#107 07/12/2023
21.43
-0.45
 11,275,500 21.88 22.09 20.91 162,200 274,200 -3.5
#108 06/12/2023
21.88
0.52
 7,046,900 21.36 21.95 21.40 123,400 816,300 -21.7
#109 05/12/2023
21.36
-0.17
 4,904,500 21.53 21.67 21.29 600 448,100 -13.8
#110 04/12/2023
21.53
1.04
 8,618,700 20.49 21.88 20.81 237,400 975,400 -22.7
#111 01/12/2023
20.49
0.17
 3,728,700 20.32 20.77 20.25 82,000 42,000 1.2
#112 30/11/2023
20.32
-0.03
 4,345,700 20.35 20.67 20.32 24,300 8,100 0.5
#113 29/11/2023
20.35
0.07
 3,956,800 20.28 20.56 20.25 10,600 226,800 -6.3
#114 28/11/2023
20.28
0.35
 4,494,400 19.94 20.32 19.49 130,800 120,600 0.3
#115 27/11/2023
19.94
-0.49
 2,847,000 20.42 20.49 19.87 46,300 81,000 -1.0
#116 24/11/2023
20.42
0.56
 6,115,500 19.87 20.42 19.52 284,200 73,300 6.1
#117 23/11/2023
19.87
-1.18
 7,055,400 21.05 21.40 19.87 38,900 114,900 -2.3
#118 22/11/2023
21.05
0.56
 8,341,300 20.49 21.15 20.46 220,700 5,100 6.4
#119 21/11/2023
20.49
0.10
 3,705,400 20.39 20.67 20.35 74,900 83,500 -0.2
#120 20/11/2023
20.39
0.45
 6,048,700 19.94 20.56 19.42 410,300 200 11.8
#121 17/11/2023
19.94
-0.63
 6,900,400 20.56 20.77 19.87 38,500 207,200 -4.9
#122 16/11/2023
20.56
0.10
 4,274,700 20.46 20.56 20.11 0 0 0
#123 15/11/2023
20.46
0.03
 5,784,200 20.42 21.05 20.39 94,000 482,100 -11.6
#124 14/11/2023
20.42
0.14
 4,706,300 20.28 20.67 20.18 7,900 260,100 -7.4
#125 13/11/2023
20.28
0.21
 4,696,800 20.08 20.35 19.73 4,800 673,000 -19.3
#126 10/11/2023
20.08
-0.07
 5,684,500 20.15 20.70 19.80 205,900 8,500 5.8
#127 09/11/2023
20.15
0.14
 8,145,100 20.01 20.70 20.01 122,700 1,243,200 -32.9
#128 08/11/2023
20.01
1.29
 7,072,500 18.72 20.01 18.69 202,900 1,346,600 -32.5
#129 07/11/2023
18.72
-0.31
 4,494,700 19.03 19.24 18.72 95,100 107,300 -0.3
#130 06/11/2023
19.03
0.28
 3,628,400 18.76 19.14 18.83 225,100 19,600 5.6
#131 03/11/2023
18.76
-0.28
 5,563,400 19.03 19.17 18.58 153,700 947,200 -21.6
#132 02/11/2023
19.03
0.97
 6,023,400 18.06 19.24 18.30 255,900 898,900 -17.4
#133 01/11/2023
18.06
1.11
 5,611,600 16.95 18.10 16.85 1,466,800 774,900 16.7
#134 31/10/2023
16.95
-1.11
 7,250,700 18.06 18.27 16.88 1,023,600 1,296,300 -7.0
#135 30/10/2023
18.06
-1.04
 2,921,300 19.10 19.17 18.06 275,600 37,600 6.3
#136 27/10/2023
19.10
0.49
 4,307,800 18.62 19.38 18.34 53,000 167,600 -3.1
#137 26/10/2023
18.62
-1.32
 12,013,500 19.94 19.94 18.55 308,500 936,800 -16.9
#138 25/10/2023
19.94
-0.56
 3,306,200 20.49 20.63 19.90 14,500 888,200 -25.6
#139 24/10/2023
20.49
0.38
 3,709,700 20.11 20.60 20.11 67,100 686,400 -18.1
#140 23/10/2023
20.11
0.03
 4,350,000 20.08 20.49 19.83 8,700 795,800 -22.8
#141 20/10/2023
20.08
1.29
 6,817,500 18.79 20.08 18.76 824,600 72,400 20.7
#142 19/10/2023
18.79
-0.66
 4,017,100 19.45 19.59 18.76 586,200 75,300 14.0
#143 18/10/2023
19.45
-0.03
 8,071,900 19.49 20.15 18.20 539,400 15,500 14.7
#144 17/10/2023
19.49
-1.46
 2,896,800 20.94 21.36 19.49 204,200 10,000 5.8
#145 16/10/2023
20.94
-0.87
 4,658,300 21.81 21.81 20.94 4,100 778,800 -23.9
#146 13/10/2023
21.81
-0.07
 3,969,800 21.88 21.95 21.22 27,200 68,900 -1.3
#147 12/10/2023
21.88
0.24
 5,449,800 21.64 22.30 21.67 2,000 166,300 -5.2
#148 11/10/2023
21.64
0.66
 4,229,600 20.98 21.64 20.87 83,600 0 2.5
#149 10/10/2023
20.98
-0.21
 3,502,200 21.19 21.53 20.84 56,300 256,800 -6.2
#150 09/10/2023
21.19
0.45
 3,182,600 20.74 21.19 20.60 1,000 95,100 -2.8
#151 06/10/2023
20.74
0.59
 4,049,600 20.15 20.74 19.76 52,500 99,100 -1.3
#152 05/10/2023
20.15
-0.49
 3,238,300 20.63 21.01 20.15 2,400 342,700 -10.1
#153 04/10/2023
20.63
0.49
 5,671,500 20.15 21.26 19.87 207,700 20,000 5.6
#154 03/10/2023
20.15
-1.46
 8,448,900 21.60 21.60 20.15 388,500 769,300 -11.4
#155 02/10/2023
21.60
0.38
 3,579,300 21.22 21.71 21.12 415,600 200 12.9
#156 29/09/2023
21.22
-0.21
 4,029,900 21.43 21.88 20.98 10,900 1,030,000 -31.4
#157 28/09/2023
21.43
-0.45
 4,609,900 21.88 21.88 21.26 21,000 693,600 -20.8
#158 27/09/2023
21.88
1.04
 5,809,200 20.84 21.88 20.81 85,600 372,600 -8.7
#159 26/09/2023
20.84
0.24
 6,857,700 20.60 21.78 20.56 881,800 218,500 20.0
#160 25/09/2023
20.60
-1.53
 10,370,300 22.13 22.30 20.60 457,200 114,500 10.6
#161 22/09/2023
22.13
-1.63
 12,454,700 23.76 23.76 22.13 145,000 218,400 -2.5
#162 21/09/2023
23.76
-0.76
 10,239,300 24.52 24.52 23.76 2,500 348,900 -12.1
#163 20/09/2023
24.52
0.45
 6,012,500 24.07 24.66 24.17 336,700 353,000 -0.5
#164 19/09/2023
24.07
0.03
 6,549,800 24.04 24.28 23.76 76,600 1,989,900 -66.1
#165 18/09/2023
24.04
0.10
 5,658,300 23.93 24.24 23.62 0 0 0
#166 15/09/2023
23.93
0.14
 6,456,300 23.79 24.21 23.62 614,900 74,100 18.6
#167 14/09/2023
23.79
-0.80
 9,379,100 24.59 24.83 23.79 21,000 867,100 -29.3
#168 13/09/2023
24.59
-0.31
 7,666,300 24.90 25.11 24.31 23,400 354,700 -11.8
#169 12/09/2023
24.90
1.32
 10,655,700 23.58 24.94 23.51 458,800 839,700 -13.6
#170 11/09/2023
23.58
-0.03
 10,502,500 23.62 24.17 23.51 4,700 936,400 -31.9
#171 08/09/2023
23.62
0.31
 7,059,900 23.31 23.90 23.20 464,600 59,100 13.8
#172 07/09/2023
23.31
-0.35
 9,409,600 23.65 23.79 23.20 271,400 130,600 4.7
#173 06/09/2023
23.65
0.38
 8,499,000 23.27 24.28 23.03 107,700 533,000 -14.6
#174 05/09/2023
23.27
0.56
 14,784,300 22.72 23.58 22.72 317,200 15,300 10.1
#175 31/08/2023
22.72
0
 7,648,600 22.72 23.24 22.68 510,600 681,700 -5.7
#176 30/08/2023
22.72
1.46
 13,793,500 21.26 22.72 21.26 251,500 45,100 6.3
#177 29/08/2023
21.26
0.28
 7,375,900 20.98 21.53 20.98 157,500 23,000 4.1
#178 28/08/2023
20.98
0.21
 6,371,600 20.77 21.05 20.74 201,800 7,000 5.9
#179 25/08/2023
20.77
0.10
 5,319,200 20.67 21.15 20.53 310,900 16,600 8.8
#180 24/08/2023
20.67
0.63
 5,737,700 20.04 20.67 19.90 1,336,700 22,300 38.4
#181 23/08/2023
20.04
-0.24
 3,203,400 20.28 20.49 19.90 32,900 316,100 -8.3
#182 22/08/2023
20.28
0.49
 7,545,500 19.80 20.28 18.83 236,500 490,600 -7.2
#183 21/08/2023
19.80
0.07
 5,737,500 19.73 20.11 19.49 49,300 157,600 -3.1
#184 18/08/2023
19.73
-1.46
 9,040,600 21.19 21.19 19.73 121,900 163,000 -1.2
#185 17/08/2023
21.19
0.14
 9,451,000 21.05 21.81 21.15 186,900 237,900 -1.6
#186 16/08/2023
21.05
0.10
 3,121,400 20.94 21.12 20.77 71,000 83,400 -0.4
#187 15/08/2023
20.94
-0.35
 3,845,800 21.29 21.43 20.87 59,500 148,900 -2.7
#188 14/08/2023
21.29
0.80
 8,766,400 20.49 21.43 20.49 54,700 494,700 -13.3
#189 11/08/2023
20.49
-0.24
 6,797,800 20.74 20.84 20.21 116,500 2,131,600 -59.4
#190 10/08/2023
20.74
-0.49
 5,267,900 21.22 21.33 20.74 71,500 389,200 -9.6
#191 09/08/2023
21.22
-0.45
 4,930,600 21.67 21.74 21.22 3,200 361,400 -11.1
#192 08/08/2023
21.67
-0.07
 5,763,000 21.74 22.19 21.64 101,800 83,900 0.6
#193 07/08/2023
21.74
0.69
 6,836,200 21.05 21.74 21.19 262,200 202,300 1.9
#194 04/08/2023
21.05
0.42
 3,917,100 20.63 21.05 20.60 6,300 189,400 -5.5
#195 03/08/2023
20.63
-0.35
 3,800,600 20.98 21.05 20.63 0 171,800 -5.2
#196 02/08/2023
20.98
0.14
 3,465,900 20.84 21.19 20.81 43,300 21,100 0.7
#197 01/08/2023
20.84
-0.56
 6,331,900 21.40 21.43 20.84 7,200 78,700 -2.2
#198 31/07/2023
21.40
-0.03
 4,243,000 21.43 21.67 21.33 33,900 840,000 -24.9
#199 28/07/2023
21.43
0.28
 6,336,700 21.15 21.64 21.08 170,600 526,400 -11.0
#200 27/07/2023
21.15
0.14
 5,037,900 21.01 21.36 20.91 21,800 827,100 -24.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc