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)
08/07/2013
2.19
 131,020 2.22 2.22 2.19 0 0 0
05/07/2013
2.22
 105,840 2.23 2.25 2.21 0 0 0
04/07/2013
2.23
 403,800 2.19 2.24 2.19 0 0 0
03/07/2013
2.19
 158,290 2.19 2.21 2.18 0 0 0
02/07/2013
2.19
 131,640 2.17 2.21 2.16 0 0 0
01/07/2013
2.17
 64,130 2.19 2.19 2.15 630 0 0.0
28/06/2013
2.19
 113,890 2.19 2.22 2.18 0 0 0
27/06/2013
2.19
 100,510 2.14 2.20 2.14 0 0 0
26/06/2013
2.14
 206,650 2.12 2.16 2.12 0 0 0
25/06/2013
2.12
 270,220 2.19 2.19 2.10 0 630 -0.0
24/06/2013
2.19
 137,180 2.20 2.24 2.18 33,330 0 0.8
21/06/2013
2.20
 111,320 2.20 2.22 2.17 200,000 200,000 0
20/06/2013
2.20
 169,260 2.22 2.22 2.20 0 0 0
19/06/2013
2.22
 126,250 2.20 2.24 2.20 0 0 0
18/06/2013
2.20
 195,090 2.17 2.21 2.15 200,000 233,330 -0.7
17/06/2013
2.17
 428,600 2.27 2.27 2.17 0 0 0
14/06/2013
2.27
 161,290 2.29 2.32 2.27 100 0 0.0
13/06/2013
2.29
 275,040 2.31 2.31 2.26 0 0 0
12/06/2013
2.31
 161,710 2.31 2.33 2.30 0 0 0
11/06/2013
2.31
 348,400 2.34 2.37 2.29 10,000 0 0.2
10/06/2013
2.34
 425,360 2.39 2.44 2.33 120,000 120,100 -0.0
07/06/2013
2.39
 582,290 2.28 2.39 2.29 0 0 0
06/06/2013
2.28
 415,030 2.20 2.30 2.19 0 0 0
05/06/2013
2.20
 222,750 2.18 2.21 2.18 0 10,000 -0.2
04/06/2013
2.18
 318,500 2.19 2.22 2.18 0 0 0
03/06/2013
2.19
 162,220 2.21 2.22 2.18 0 0 0
31/05/2013
2.21
 334,350 2.21 2.25 2.21 0 0 0
30/05/2013
2.21
 160,860 2.21 2.21 2.17 0 0 0
29/05/2013
2.21
 571,010 2.17 2.25 2.17 0 0 0
28/05/2013
2.17
 216,770 2.17 2.19 2.16 0 0 0
27/05/2013
2.17
 339,110 2.14 2.20 2.16 0 0 0
24/05/2013
2.14
 207,470 2.10 2.15 2.10 0 0 0
23/05/2013
2.10
 139,890 2.10 2.12 2.09 0 0 0
22/05/2013
2.10
 217,480 2.11 2.13 2.10 0 0 0
21/05/2013
2.11
 324,730 2.04 2.12 2.07 0 0 0
20/05/2013
2.04
 95,710 2.02 2.05 2.01 0 0 0
17/05/2013
2.02
 52,340 2.05 2.05 2.02 0 0 0
16/05/2013
2.05
 41,150 2.03 2.07 2.03 0 0 0
15/05/2013
2.03
 179,690 2.03 2.04 2.00 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
2.03
 147,000 2.07 2.09 2.03 0 0 0
13/05/2013
2.07
 87,410 2.08 2.10 2.06 0 0 0
10/05/2013
2.08
 171,230 2.08 2.10 2.07 0 0 0
09/05/2013
2.08
 172,780 2.04 2.09 2.04 0 0 0
08/05/2013
2.04
 147,380 2.03 2.05 2.03 0 0 0
07/05/2013
2.03
 192,190 2.07 2.09 2.03 0 0 0
06/05/2013
2.07
 146,760 1.97 2.07 1.98 0 0 0
03/05/2013
1.97
 194,880 1.95 1.98 1.95 0 0 0
02/05/2013
1.95
 144,460 1.94 1.97 1.94 0 0 0
26/04/2013
1.94
 69,650 1.97 1.98 1.94 0 0 0
25/04/2013
1.97
 129,570 1.93 1.98 1.94 0 0 0
24/04/2013
1.93
 68,260 1.94 1.94 1.93 0 0 0
23/04/2013
1.94
 51,470 1.90 1.94 1.90 0 0 0
22/04/2013
1.90
 145,290 1.92 1.94 1.90 0 0 0
18/04/2013
1.92
 194,390 1.96 1.96 1.90 0 0 0
17/04/2013
1.96
 154,690 1.94 1.97 1.94 800 0 0.0
16/04/2013
1.94
 394,430 1.93 1.96 1.88 0 0 0
15/04/2013
1.93
 402,110 2.03 2.03 1.93 0 0 0
12/04/2013
2.03
 353,220 2.10 2.11 2.02 0 0 0
11/04/2013
2.10
 627,620 2.10 2.17 2.10 0 800 -0.0
10/04/2013
2.10
 479,580 2.18 2.19 2.10 0 0 0
09/04/2013
2.18
 565,660 2.13 2.22 2.14 0 0 0
08/04/2013
2.13
 1,384,020 2.01 2.14 2.02 0 0 0
05/04/2013
2.01
 242,600 1.99 2.01 1.97 0 0 0
04/04/2013
1.99
 269,910 2.01 2.01 1.98 0 0 0
03/04/2013
2.01
 225,170 2.01 2.03 1.99 0 0 0
02/04/2013
2.01
 235,090 2.02 2.06 2.01 0 0 0
01/04/2013
2.02
 189,210 1.97 2.02 1.95 0 0 0
29/03/2013
1.97
 104,750 1.98 1.98 1.94 0 0 0
28/03/2013
1.98
 83,050 2.00 2.02 1.98 0 0 0
27/03/2013
2.00
 110,950 2.02 2.03 1.99 0 0 0
26/03/2013
2.02
 153,000 2.04 2.05 2.02 0 0 0
25/03/2013
2.04
 95,490 2.04 2.06 2.00 0 0 0
22/03/2013
2.04
 140,750 2.05 2.07 2.00 6,660 0 0.1
21/03/2013
2.05
 253,810 2.07 2.10 2.05 0 0 0
20/03/2013
2.07
 305,050 2.07 2.10 2.05 100 0 0.0
19/03/2013
2.07
 308,230 2.05 2.10 2.03 0 0 0
18/03/2013
2.05
 217,060 2.04 2.11 2.04 500 6,660 -0.1
15/03/2013
2.04
 329,490 1.95 2.06 1.96 0 0 0
14/03/2013
1.95
 105,450 1.94 1.97 1.94 0 100 -0.0
13/03/2013
1.94
 50,690 1.95 1.97 1.94 0 0 0
12/03/2013
1.95
 57,760 1.97 1.98 1.94 0 500 -0.0
11/03/2013
1.97
 118,180 1.92 1.97 1.92 0 0 0
08/03/2013
1.92
 35,950 1.90 1.93 1.89 0 0 0
07/03/2013
1.90
 89,290 1.91 1.93 1.88 0 0 0
06/03/2013
1.91
 88,980 1.85 1.92 1.86 0 0 0
05/03/2013
1.85
 64,210 1.89 1.90 1.83 0 0 0
04/03/2013
1.89
 232,430 1.94 1.94 1.89 0 0 0
01/03/2013
1.94
 66,120 1.94 1.96 1.94 0 0 0
28/02/2013
1.94
 117,040 1.94 1.97 1.94 0 0 0
27/02/2013
1.94
 232,490 1.90 1.97 1.88 0 0 0
26/02/2013
1.90
 168,830 2.01 2.01 1.89 0 0 0
25/02/2013
2.01
 202,890 1.97 2.04 1.97 0 0 0
22/02/2013
1.97
 376,340 1.96 2.04 1.93 900 0 0.0
21/02/2013
1.96
 247,220 2.10 2.11 1.96 0 0 0
20/02/2013
2.10
 211,590 2.10 2.11 2.09 0 0 0
19/02/2013
2.10
 191,870 2.16 2.16 2.10 0 0 0
18/02/2013
2.16
 125,490 2.15 2.18 2.15 300 900 -0.0
08/02/2013
2.15
 151,660 2.13 2.18 2.12 0 0 0
07/02/2013
2.13
 153,370 2.09 2.14 2.10 0 0 0
06/02/2013
2.09
 192,180 2.01 2.09 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |