CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
4.27
 624,580 4.34 4.36 4.27 30,100 221,780 -6.4
25/04/2014
4.34
 1,193,320 4.32 4.40 4.30 22,000 201,000 -6.1
24/04/2014
4.32
 491,310 4.32 4.41 4.24 0 27,300 -0.9
23/04/2014
4.32
 757,470 4.43 4.49 4.32 0 0 0
22/04/2014
4.43
 990,950 4.15 4.43 4.14 119,610 0 3.9
21/04/2014
4.15
 1,576,450 4.46 4.46 4.15 17,810 2,100 0.5
18/04/2014
4.46
 1,306,860 4.78 4.78 4.46 0 0 0
17/04/2014
4.78
 1,146,710 4.69 4.90 4.72 0 0 0
16/04/2014
4.69
 1,960,470 4.98 4.99 4.63 0 119,610 -4.4
15/04/2014
4.98
 1,486,220 5.32 5.32 4.98 35,000 17,810 0.7
14/04/2014
5.32
 475,050 5.41 5.45 5.31 2,000 0 0.1
11/04/2014
5.41
 423,260 5.40 5.48 5.36 100 0 0.0
10/04/2014
5.40
 792,270 5.31 5.49 5.31 0 0 0
08/04/2014
5.31
 535,410 5.34 5.37 5.28 0 0 0
07/04/2014
5.34
 364,950 5.32 5.39 5.32 54,450 37,000 0.7
04/04/2014
5.32
 549,300 5.27 5.37 5.26 0 0 0
03/04/2014
5.27
 319,540 5.21 5.35 5.21 2,390 0 0.1
02/04/2014
5.21
 992,330 5.28 5.40 5.07 110 100 0.0
01/04/2014
5.28
 1,124,330 5.48 5.49 5.26 0 54,430 -2.3
31/03/2014
5.48
 1,123,140 5.40 5.54 5.37 0 0 0
28/03/2014
5.40
 1,033,830 5.27 5.48 5.35 153,110 0 6.4
27/03/2014
5.27
 1,054,930 5.03 5.27 5.03 113,120 0 4.5
26/03/2014
5.03
 1,396,280 5.12 5.32 5.01 100 2,500 -0.1
25/03/2014
5.12
 2,188,220 5.47 5.47 5.12 70 20 0.0
24/03/2014
5.47
 864,750 5.52 5.61 5.47 0 0 0
21/03/2014
5.52
 1,024,050 5.54 5.61 5.44 0 0 0
20/03/2014
5.54
 1,538,900 5.59 5.70 5.41 14,520 60,000 -2.0
19/03/2014
5.59
 862,780 5.35 5.63 5.37 0 20,000 -0.9
18/03/2014
5.35
 892,420 5.16 5.48 5.12 0 80,000 -3.2
17/03/2014
5.16
 883,570 4.85 5.16 4.91 0 100,120 -4.0
14/03/2014
4.85
 852,080 4.69 4.87 4.67 30,000 50,800 -0.8
13/03/2014
4.69
 869,960 4.50 4.70 4.52 100 0 0.0
12/03/2014
4.50
 705,400 4.49 4.55 4.47 19,580 0 0.7
11/03/2014
4.49
 666,270 4.54 4.55 4.46 70 0 0.0
10/03/2014
4.54
 445,830 4.50 4.55 4.50 0 0 0
07/03/2014
4.50
 939,290 4.41 4.58 4.34 0 100 -0.0
06/03/2014
4.41
 1,486,220 4.19 4.41 4.12 0 19,580 -0.6
05/03/2014
4.19
 839,500 4.06 4.19 4.06 0 70 -0.0
04/03/2014
4.06
 1,049,960 3.97 4.10 3.91 0 0 0
03/03/2014
3.97
 859,220 4.10 4.10 3.97 0 0 0
28/02/2014
4.10
 1,477,790 3.92 4.12 3.91 0 0 0
27/02/2014
3.92
 1,044,420 4.10 4.10 3.89 0 0 0
26/02/2014
4.10
 800,650 4.06 4.10 3.97 0 0 0
25/02/2014
4.06
 1,087,070 3.89 4.06 3.84 0 0 0
24/02/2014
3.89
 920,420 3.67 3.89 3.69 2,500 0 0.1
21/02/2014
3.67
 1,011,820 3.61 3.74 3.54 0 0 0
20/02/2014
3.61
 1,571,590 3.83 3.83 3.58 0 0 0
19/02/2014
3.83
 628,800 3.79 3.85 3.79 20,000 0 0.6
18/02/2014
3.79
 632,950 3.71 3.79 3.70 10 2,500 -0.1
17/02/2014
3.71
 664,440 3.78 3.78 3.70 0 0 0
14/02/2014
3.78
 1,179,910 3.65 3.79 3.65 26,220 36,220 -0.3
13/02/2014
3.65
 854,040 3.63 3.65 3.58 0 0 0
12/02/2014
3.63
 536,960 3.54 3.63 3.54 30 0 0.0
11/02/2014
3.54
 776,340 3.61 3.69 3.52 0 0 0
10/02/2014
3.61
 502,650 3.57 3.66 3.53 0 0 0
07/02/2014
3.57
 893,690 3.66 3.71 3.51 36,350 36,350 0
06/02/2014
3.66
 488,410 3.71 3.76 3.65 0 30 -0.0
27/01/2014
3.71
 552,940 3.58 3.72 3.49 141,830 141,830 0
24/01/2014
3.58
 499,850 3.52 3.65 3.51 0 0 0
23/01/2014
3.52
 296,260 3.47 3.54 3.47 0 0 0
22/01/2014
3.47
 701,040 3.54 3.60 3.42 0 0 0
21/01/2014
3.54
 555,200 3.42 3.58 3.36 119,620 119,520 0.0
20/01/2014
3.42
 502,220 3.45 3.54 3.40 0 0 0
17/01/2014
3.45
 876,690 3.54 3.62 3.45 0 0 0
16/01/2014
3.54
 1,293,050 3.39 3.54 3.35 0 0 0
15/01/2014
3.39
 1,186,230 3.29 3.48 3.31 0 100 -0.0
14/01/2014
3.29
 656,490 3.27 3.33 3.25 0 0 0
13/01/2014
3.27
 431,060 3.29 3.31 3.26 0 0 0
10/01/2014
3.29
 569,860 3.36 3.40 3.29 100 0 0.0
09/01/2014
3.36
 529,850 3.33 3.36 3.30 313,040 25,300 7.9
08/01/2014
3.33
 741,060 3.25 3.33 3.20 0 0 0
07/01/2014
3.25
 500,740 3.31 3.34 3.25 0 0 0
06/01/2014
3.31
 487,370 3.29 3.35 3.26 0 100 -0.0
03/01/2014
3.29
 507,350 3.20 3.29 3.14 0 0 0
02/01/2014
3.20
 610,670 3.16 3.26 3.16 0 0 0
31/12/2013
3.16
 1,297,760 2.95 3.16 2.94 0 0 0
30/12/2013
2.95
 338,840 3.02 3.02 2.94 0 0 0
27/12/2013
3.02
 312,700 2.99 3.04 3.00 0 0 0
26/12/2013
2.99
 309,780 2.96 3.03 2.94 0 0 0
25/12/2013
2.96
 529,570 3.00 3.00 2.95 0 0 0
24/12/2013
3.00
 237,010 3.03 3.03 2.98 0 0 0
23/12/2013
3.03
 197,370 3.02 3.03 2.99 0 0 0
20/12/2013
3.02
 315,810 3.00 3.05 3.02 0 0 0
19/12/2013
3.00
 447,680 2.98 3.03 2.99 0 0 0
18/12/2013
2.98
 220,550 3.02 3.03 2.96 0 0 0
17/12/2013
3.02
 174,190 3.02 3.04 2.99 0 0 0
16/12/2013
3.02
 194,470 3.05 3.07 3.02 0 0 0
13/12/2013
3.05
 638,070 2.94 3.07 2.94 0 0 0
12/12/2013
2.94
 395,330 2.87 2.96 2.86 0 0 0
11/12/2013
2.87
 495,480 2.96 2.96 2.87 100 0 0.0
10/12/2013
2.96
 385,260 2.96 2.98 2.93 0 0 0
09/12/2013
2.96
 542,320 2.99 3.02 2.96 0 0 0
06/12/2013
2.99
 293,560 2.98 3.02 2.95 0 0 0
05/12/2013
2.98
 903,830 3.03 3.04 2.93 80,540 80,640 -0.0
04/12/2013
3.03
 696,590 2.90 3.04 2.91 0 0 0
03/12/2013
2.90
 926,270 2.77 2.95 2.75 0 0 0
02/12/2013
2.77
 390,330 2.72 2.78 2.73 0 0 0
29/11/2013
2.72
 251,250 2.75 2.76 2.72 0 0 0
28/11/2013
2.75
 348,670 2.75 2.77 2.73 0 0 0
27/11/2013
2.75
 385,120 2.75 2.77 2.72 128,610 128,610 0

Chính sách bảo mật | Điều khoản sử dụng |