CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2013
1.99
 153,000 2.00 2.01 1.99 0 0 0
25/03/2013
2.00
 95,490 2.00 2.02 1.97 0 0 0
22/03/2013
2.00
 140,750 2.01 2.03 1.97 6,660 0 0.1
21/03/2013
2.01
 253,810 2.03 2.06 2.01 0 0 0
20/03/2013
2.03
 305,050 2.03 2.06 2.01 100 0 0.0
19/03/2013
2.03
 308,230 2.01 2.07 2.00 0 0 0
18/03/2013
2.01
 217,060 2.00 2.08 2.00 500 6,660 -0.1
15/03/2013
2.00
 329,490 1.92 2.02 1.93 0 0 0
14/03/2013
1.92
 105,450 1.91 1.94 1.90 0 100 -0.0
13/03/2013
1.91
 50,690 1.92 1.94 1.91 0 0 0
12/03/2013
1.92
 57,760 1.94 1.95 1.91 0 500 -0.0
11/03/2013
1.94
 118,180 1.88 1.94 1.88 0 0 0
08/03/2013
1.88
 35,950 1.87 1.89 1.86 0 0 0
07/03/2013
1.87
 89,290 1.88 1.89 1.85 0 0 0
06/03/2013
1.88
 88,980 1.82 1.88 1.83 0 0 0
05/03/2013
1.82
 64,210 1.86 1.87 1.80 0 0 0
04/03/2013
1.86
 232,430 1.91 1.91 1.86 0 0 0
01/03/2013
1.91
 66,120 1.91 1.93 1.90 0 0 0
28/02/2013
1.91
 117,040 1.91 1.94 1.90 0 0 0
27/02/2013
1.91
 232,490 1.87 1.94 1.85 0 0 0
26/02/2013
1.87
 168,830 1.98 1.98 1.86 0 0 0
25/02/2013
1.98
 202,890 1.94 2.00 1.94 0 0 0
22/02/2013
1.94
 376,340 1.93 2.00 1.89 900 0 0.0
21/02/2013
1.93
 247,220 2.06 2.08 1.93 0 0 0
20/02/2013
2.06
 211,590 2.07 2.08 2.05 0 0 0
19/02/2013
2.07
 191,870 2.12 2.12 2.07 0 0 0
18/02/2013
2.12
 125,490 2.12 2.14 2.12 300 900 -0.0
08/02/2013
2.12
 151,660 2.10 2.14 2.09 0 0 0
07/02/2013
2.10
 153,370 2.05 2.11 2.06 0 0 0
06/02/2013
2.05
 192,180 1.98 2.05 1.98 0 0 0
05/02/2013
1.98
 94,240 1.98 2.00 1.95 0 300 -0.0
04/02/2013
1.98
 106,160 1.97 2.01 1.96 0 0 0
01/02/2013
1.97
 46,740 1.97 1.98 1.94 0 0 0
31/01/2013
1.97
 84,640 2.03 2.03 1.97 0 0 0
30/01/2013
2.03
 124,110 2.03 2.06 2.00 0 0 0
29/01/2013
2.03
 85,850 2.02 2.04 2.01 0 0 0
28/01/2013
2.02
 249,130 2.00 2.08 2.00 0 0 0
25/01/2013
2.00
 174,490 1.96 2.03 1.97 0 0 0
24/01/2013
1.96
 145,310 1.92 1.96 1.93 0 0 0
23/01/2013
1.92
 109,050 1.89 1.92 1.88 0 0 0
22/01/2013
1.89
 127,570 1.90 1.92 1.87 0 0 0
21/01/2013
1.90
 120,190 1.90 1.97 1.89 0 0 0
18/01/2013
1.90
 104,970 1.94 1.94 1.89 0 0 0
17/01/2013
1.94
 181,860 1.96 1.99 1.94 0 0 0
16/01/2013
1.96
 375,630 2.00 2.08 1.96 0 0 0
15/01/2013
2.00
 179,350 1.93 2.01 1.92 0 0 0
14/01/2013
1.93
 80,460 1.93 1.99 1.89 0 0 0
11/01/2013
1.93
 264,260 1.96 2.00 1.92 0 0 0
10/01/2013
1.96
 330,580 1.94 1.97 1.93 0 0 0
09/01/2013
1.94
 350,140 1.99 2.08 1.91 0 0 0
08/01/2013
1.99
 239,580 1.90 2.00 1.88 0 0 0
07/01/2013
1.90
 73,120 1.94 1.98 1.90 0 0 0
04/01/2013
1.94
 67,680 1.88 1.96 1.90 0 0 0
03/01/2013
1.88
 203,610 1.98 2.00 1.88 0 0 0
02/01/2013
1.98
 72,680 2.00 2.05 1.98 0 0 0
28/12/2012
2.00
 476,670 1.92 2.01 1.86 0 0 0
27/12/2012
1.92
 180,600 1.85 1.92 1.85 0 0 0
26/12/2012
1.85
 444,310 1.78 1.87 1.78 0 0 0
25/12/2012
1.78
 270,020 1.75 1.78 1.72 0 0 0
24/12/2012
1.75
 84,730 1.74 1.77 1.68 0 0 0
21/12/2012
1.74
 500,840 1.74 1.76 1.71 0 0 0
20/12/2012
1.74
 406,740 1.70 1.75 1.68 0 0 0
19/12/2012
1.70
 627,220 1.63 1.70 1.65 0 0 0
18/12/2012
1.63
 81,940 1.66 1.66 1.63 0 0 0
17/12/2012
1.66
 205,140 1.63 1.67 1.64 0 0 0
14/12/2012
1.63
 231,180 1.62 1.64 1.61 0 0 0
13/12/2012
1.62
 221,040 1.65 1.65 1.62 0 0 0
12/12/2012
1.65
 179,970 1.59 1.66 1.58 0 0 0
11/12/2012
1.59
 63,430 1.61 1.61 1.58 0 0 0
10/12/2012
1.61
 131,360 1.54 1.61 1.54 0 0 0
07/12/2012
1.54
 121,450 1.55 1.58 1.54 0 0 0
06/12/2012
1.55
 44,570 1.56 1.57 1.55 0 0 0
05/12/2012
1.56
 62,320 1.56 1.61 1.56 0 0 0
04/12/2012
1.56
 30,240 1.52 1.56 1.52 0 0 0
03/12/2012
1.52
 143,130 1.52 1.54 1.52 0 0 0
30/11/2012
1.52
 23,540 1.51 1.52 1.52 0 0 0
29/11/2012
1.51
 25,690 1.51 1.53 1.51 0 0 0
28/11/2012
1.51
 100,030 1.51 1.51 1.50 857,083 857,083 0
27/11/2012
1.51
 85,850 1.52 1.52 1.51 0 0 0
26/11/2012
1.52
 61,410 1.55 1.57 1.52 0 0 0
23/11/2012
1.55
 25,950 1.56 1.56 1.55 0 0 0
22/11/2012
1.56
 37,360 1.56 1.57 1.55 0 0 0
21/11/2012
1.56
 58,760 1.56 1.56 1.55 0 0 0
20/11/2012
1.56
 14,030 1.54 1.58 1.55 0 0 0
19/11/2012
1.54
 67,260 1.57 1.57 1.53 0 0 0
16/11/2012
1.57
 38,830 1.56 1.58 1.55 0 0 0
15/11/2012
1.56
 57,660 1.57 1.61 1.56 0 0 0
14/11/2012
1.57
 73,180 1.58 1.61 1.57 0 0 0
13/11/2012
1.58
 36,170 1.62 1.65 1.58 0 0 0
12/11/2012
1.62
 107,920 1.54 1.62 1.55 0 0 0
09/11/2012
1.54
 38,210 1.51 1.54 1.52 0 0 0
08/11/2012
1.51
 42,630 1.53 1.53 1.51 0 0 0
07/11/2012
1.53
 55,000 1.50 1.56 1.51 0 0 0
06/11/2012
1.50
 32,860 1.51 1.52 1.50 0 0 0
05/11/2012
1.51
 78,700 1.53 1.54 1.51 0 0 0
02/11/2012
1.53
 141,100 1.61 1.61 1.53 0 0 0
01/11/2012
1.61
 6,420 1.61 1.62 1.61 0 0 0
31/10/2012
1.61
 5,630 1.62 1.62 1.59 0 0 0
30/10/2012
1.62
 13,940 1.62 1.62 1.62 0 0 0
29/10/2012
1.62
 12,260 1.60 1.62 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |