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)
#201 26/07/2023
21.01
-0.03
 3,368,000 21.05 21.15 20.84 100 32,400 -1.0
#202 25/07/2023
21.05
-0.14
 4,837,000 21.19 21.50 21.01 6,700 287,500 -8.6
#203 24/07/2023
21.19
0.03
 3,289,000 21.15 21.43 20.98 6,500 85,100 -2.4
#204 21/07/2023
21.15
0.38
 4,538,900 20.77 21.15 20.63 22,700 452,000 -12.9
#205 20/07/2023
20.77
-0.35
 5,131,400 21.12 21.12 20.56 246,600 18,500 6.8
#206 19/07/2023
21.12
-0.31
 4,311,500 21.43 21.53 21.12 37,000 135,300 -3.0
#207 18/07/2023
21.43
-0.07
 3,723,400 21.50 21.64 21.29 1,409,300 6,300 43.3
#208 17/07/2023
21.50
0.45
 6,678,200 21.05 21.74 21.05 1,726,000 11,200 53.2
#209 14/07/2023
21.05
0
 4,355,100 21.05 21.22 20.56 20,000 111,000 -2.7
#210 13/07/2023
21.05
0.35
 3,597,300 20.70 21.12 20.81 0 207,100 -6.2
#211 12/07/2023
20.70
-0.28
 6,455,900 20.98 21.22 20.49 25,100 906,600 -26.5
#212 11/07/2023
20.98
0.10
 6,365,800 20.87 21.22 20.84 372,700 20,900 10.7
#213 10/07/2023
20.87
0.17
 6,482,300 20.70 21.26 20.87 15,900 32,100 -0.5
#214 07/07/2023
20.70
0.14
 4,716,600 20.56 20.70 20.11 118,900 78,500 1.2
#215 06/07/2023
20.56
0.24
 10,664,500 20.32 21.01 20.08 100,900 193,200 -2.7
#216 05/07/2023
20.32
-0.14
 4,809,900 20.46 20.77 20.28 32,100 223,700 -5.7
#217 04/07/2023
20.46
0.87
 12,187,900 19.59 20.53 19.59 238,700 1,808,500 -45.3
#218 03/07/2023
19.59
0.03
 3,165,800 19.55 19.83 19.52 72,300 330,100 -7.3
#219 30/06/2023
19.55
-0.03
 4,014,200 19.59 19.73 19.38 305,100 5,300 8.4
#220 29/06/2023
19.59
-0.56
 4,952,900 20.15 20.28 19.55 213,900 256,000 -1.3
#221 28/06/2023
20.15
0.14
 4,392,900 20.01 20.39 19.94 61,000 172,100 -3.2
#222 27/06/2023
20.01
0.28
 4,239,100 19.73 20.01 19.73 24,700 668,200 -18.4
#223 26/06/2023
19.73
-0.21
 5,879,000 19.94 20.08 19.31 17,900 21,100 -0.1
#224 23/06/2023
19.94
-0.14
 6,761,300 20.08 20.25 19.69 57,100 41,400 0.4
#225 22/06/2023
20.08
0.28
 6,072,800 19.80 20.21 19.69 260,800 2,900 7.4
#226 21/06/2023
19.80
0.83
 11,823,300 18.96 19.83 19.00 722,200 21,600 19.9
#227 20/06/2023
18.96
0.14
 4,004,700 18.83 18.96 18.65 12,000 6,000 0.2
#228 19/06/2023
18.83
0.17
 5,267,900 18.65 18.96 18.48 542,000 857,000 -8.5
#229 16/06/2023
18.65
0.35
 16,677,000 18.30 19.28 18.41 1,240,300 49,100 32.3
#230 15/06/2023
18.30
0.17
 5,327,000 18.13 18.48 18.06 489,400 9,200 12.7
#231 14/06/2023
18.13
-0.03
 5,746,400 18.17 18.51 18.06 168,000 49,900 3.1
#232 13/06/2023
18.17
-0.17
 5,283,700 18.34 18.48 18.17 451,700 1,240,700 -20.7
#233 12/06/2023
18.34
-0.14
 4,709,300 18.48 18.55 18.06 58,600 1,440,800 -36.3
#234 09/06/2023
18.48
0.35
 5,209,400 18.13 18.48 17.99 146,400 258,000 -2.9
#235 08/06/2023
18.13
-0.66
 11,880,700 18.79 18.89 18.06 12,600 1,833,500 -48.2
#236 07/06/2023
18.79
-0.10
 6,348,800 18.89 18.96 18.62 635,600 1,906,100 -35.0
#237 06/06/2023
18.89
0.58
 8,086,100 18.31 18.89 18.25 540,900 510,200 0.7
#238 05/06/2023
18.31
-0.38
 8,471,900 18.69 18.93 18.31 113,100 1,303,800 -32.3
#239 02/06/2023
18.69
0
 6,621,400 18.69 19.03 18.69 417,000 1,622,600 -33.3
#240 01/06/2023
18.69
0.20
 5,117,200 18.48 18.69 18.28 104,700 20,300 2.3
#241 31/05/2023
18.48
-0.10
 6,243,400 18.59 18.79 18.35 30,300 106,700 -2.1
#242 30/05/2023
18.59
0.03
 6,029,000 18.55 18.72 18.35 106,500 21,900 2.3
#243 29/05/2023
18.55
0.55
 6,369,000 18.01 18.55 18.07 147,200 5,500 3.8
#244 26/05/2023
18.01
0.27
 3,762,500 17.73 18.18 17.73 329,200 1,900 8.6
#245 25/05/2023
17.73
-0.20
 5,438,600 17.94 18.04 17.67 197,100 5,400 5.0
#246 24/05/2023
17.94
-0.24
 6,168,000 18.18 18.42 17.94 121,800 184,300 -1.7
#247 23/05/2023
18.18
0.34
 13,231,600 17.84 18.59 17.94 170,400 11,800 4.2
#248 22/05/2023
17.84
0.24
 4,655,500 17.60 18.01 17.70 16,700 7,600 0.2
#249 19/05/2023
17.60
0.07
 5,527,800 17.53 17.80 17.39 44,200 38,000 0.2
#250 18/05/2023
17.53
0.34
 5,575,000 17.19 17.80 17.15 194,300 74,500 3.1
#251 17/05/2023
17.19
-0.31
 4,132,900 17.49 17.49 17.15 123,100 12,300 2.8
#252 16/05/2023
17.49
0
 3,342,600 17.49 17.63 17.36 94,800 19,700 1.9
#253 15/05/2023
17.49
-0.27
 4,038,600 17.77 17.97 17.46 5,000 139,100 -3.5
#254 12/05/2023
17.77
0.34
 5,273,600 17.43 17.84 17.32 114,600 70,100 1.1
#255 11/05/2023
17.43
0
 3,583,500 17.43 17.60 17.32 157,100 30,100 3.3
#256 10/05/2023
17.43
0.03
 3,964,700 17.39 17.56 17.36 151,000 100 3.9
#257 09/05/2023
17.39
0.07
 2,357,900 17.32 17.53 17.19 93,700 20,400 1.9
#258 08/05/2023
17.32
0.31
 4,396,700 17.02 17.46 17.12 223,200 200,100 0.6
#259 05/05/2023
17.02
-0.24
 2,416,500 17.26 17.32 17.02 125,900 305,600 -4.5
#260 04/05/2023
17.26
0.31
 4,097,500 16.95 17.36 16.88 60,900 204,700 -3.6
#261 28/04/2023
16.95
0.24
 2,837,800 16.71 17.05 16.71 30,300 360,100 -8.2
#262 27/04/2023
16.71
-0.27
 2,343,100 16.98 17.12 16.71 1,000 545,100 -13.5
#263 26/04/2023
16.98
0.20
 4,907,000 16.78 16.98 16.44 46,510 300,000 -6.3
#264 25/04/2023
16.78
-0.51
 6,943,600 17.29 17.43 16.54 171,190 142,816 0.7
#265 24/04/2023
17.29
-0.17
 2,688,700 17.46 17.70 17.26 31,000 790 0.8
#266 21/04/2023
17.46
0.07
 5,438,000 17.39 17.90 17.26 100,500 2,900 2.5
#267 20/04/2023
17.39
-0.07
 3,154,000 17.46 17.56 17.26 30,100 124,000 -2.4
#268 19/04/2023
17.46
-0.51
 5,980,100 17.97 18.04 17.46 4,000 253,600 -6.4
#269 18/04/2023
17.97
0.55
 7,318,800 17.43 18.04 17.39 250,500 26,000 5.9
#270 17/04/2023
17.43
0.20
 2,820,800 17.22 17.46 17.15 147,800 0 3.8
#271 14/04/2023
17.22
-0.31
 5,380,800 17.53 17.77 17.22 73,000 494,004 -10.6
#272 13/04/2023
17.53
0.27
 7,000,400 17.26 17.73 17.19 480,200 406,400 1.9
#273 12/04/2023
17.26
-0.41
 5,448,300 17.67 17.70 17.22 40,800 409,100 -9.3
#274 11/04/2023
17.67
0.20
 6,595,900 17.46 17.73 17.15 367,700 302,500 1.7
#275 10/04/2023
17.46
-0.24
 7,635,400 17.70 18.21 17.46 44,200 199,600 -4.0
#276 07/04/2023
17.70
0.14
 7,012,100 17.56 17.97 17.46 224,000 100 5.9
#277 06/04/2023
17.56
-0.68
 10,033,400 18.25 18.38 17.53 11,300 531,100 -13.4
#278 05/04/2023
18.25
0.03
 6,865,000 18.21 18.25 17.80 580,000 66,500 13.7
#279 04/04/2023
18.21
0.41
 12,037,800 17.80 18.42 17.60 753,950 4,025 20.0
#280 03/04/2023
17.80
0.41
 9,073,800 17.39 17.90 17.70 150,900 104,275 1.2
#281 31/03/2023
17.39
0.55
 10,985,900 16.85 17.67 16.57 187,900 339,500 -3.9
#282 30/03/2023
16.85
-0.10
 5,022,000 16.95 17.32 16.81 316,700 497,400 -4.5
#283 29/03/2023
16.95
0.31
 4,365,400 16.64 16.95 16.61 76,500 239,700 -4.1
#284 28/03/2023
16.64
-0.31
 4,507,700 16.95 17.15 16.64 50,000 194,900 -3.5
#285 27/03/2023
16.95
0.24
 6,423,400 16.71 17.26 16.64 195,300 80,698 2.8
#286 24/03/2023
16.71
0
 5,538,300 16.71 16.98 16.68 216,400 74,800 3.5
#287 23/03/2023
16.71
0.44
 5,712,300 16.27 16.71 16.10 255,600 62,500 4.7
#288 22/03/2023
16.27
-0.03
 3,504,900 16.30 16.61 16.23 185,700 67,200 2.8
#289 21/03/2023
16.30
0.48
 3,060,100 15.82 16.34 15.82 366,700 10,000 -5.1
#290 20/03/2023
15.82
-0.38
 4,272,800 16.20 16.27 15.82 25,500 44,600 -0.4
#291 17/03/2023
16.20
-0.17
 3,735,400 16.37 16.64 16.10 79,800 664,600 -13.9
#292 16/03/2023
16.37
-0.34
 2,575,600 16.71 16.78 16.34 56,900 173,317 -2.8
#293 15/03/2023
16.71
1.09
 6,390,600 15.62 16.71 16.10 105,100 80,000 0.6
#294 14/03/2023
15.62
-0.75
 7,005,400 16.37 16.37 15.59 11,100 363,700 -8.1
#295 13/03/2023
16.37
-0.20
 4,708,200 16.57 16.68 16.13 17,700 369,700 -8.4
#296 10/03/2023
16.57
-0.20
 6,267,200 16.78 16.78 16.37 9,000 810,120 -19.5
#297 09/03/2023
16.78
-0.17
 7,403,000 16.95 17.12 16.71 0 432,400 -10.6
#298 08/03/2023
16.95
0.51
 6,149,000 16.44 16.95 16.16 423,700 21,200 10.0
#299 07/03/2023
16.44
0.61
 4,905,400 15.82 16.57 15.99 610,600 2,400 14.7
#300 06/03/2023
15.82
0.20
 3,440,000 15.62 16.27 15.69 149,600 125,200 0.6

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