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)
14/09/2012
1.74
 273,650 1.67 1.75 1.69 60 0 0.0
13/09/2012
1.67
 98,470 1.63 1.67 1.63 0 0 0
12/09/2012
1.63
 80,790 1.60 1.66 1.60 0 0 0
11/09/2012
1.60
 102,860 1.62 1.63 1.60 0 0 0
10/09/2012
1.62
 308,150 1.70 1.70 1.62 0 60 -0.0
07/09/2012
1.70
 98,290 1.67 1.73 1.68 0 0 0
06/09/2012
1.67
 263,840 1.73 1.74 1.67 0 0 0
05/09/2012
1.73
 223,600 1.78 1.79 1.73 0 0 0
04/09/2012
1.78
 95,190 1.76 1.81 1.76 0 0 0
31/08/2012
1.76
 74,680 1.79 1.79 1.75 0 0 0
30/08/2012
1.79
 183,870 1.78 1.83 1.75 5,000 0 0.1
29/08/2012
1.78
 320,830 1.70 1.78 1.72 0 0 0
28/08/2012
1.70
 136,830 1.74 1.75 1.66 580 0 0.0
27/08/2012
1.74
 240,320 1.83 1.83 1.74 0 0 0
24/08/2012
1.83
 1,041,270 1.83 1.90 1.74 0 5,000 -0.1
23/08/2012
1.83
 89,870 1.92 1.92 1.83 0 0 0
22/08/2012
1.92
 332,850 2.02 2.02 1.92 0 580 -0.0
21/08/2012
2.02
 307,470 2.12 2.12 2.02 0 0 0
20/08/2012
2.12
 485,170 2.03 2.13 2.06 0 0 0
17/08/2012
2.03
 281,090 1.99 2.03 1.97 0 0 0
16/08/2012
1.99
 47,340 2.00 2.01 1.97 0 0 0
15/08/2012
2.00
 20,660 2.01 2.01 1.98 0 0 0
14/08/2012
2.01
 107,710 1.98 2.01 1.97 0 0 0
13/08/2012
1.98
 49,900 1.98 1.98 1.96 0 0 0
10/08/2012
1.98
 50,240 1.99 2.00 1.97 0 0 0
09/08/2012
1.99
 44,840 1.97 2.02 1.99 0 0 0
08/08/2012
1.97
 53,060 1.98 2.01 1.97 0 0 0
07/08/2012
1.98
 44,970 2.01 2.02 1.96 0 0 0
06/08/2012
2.01
 186,210 1.94 2.03 1.96 0 0 0
03/08/2012
1.94
 75,070 1.94 1.96 1.93 0 0 0
02/08/2012
1.94
 63,980 1.92 1.96 1.92 0 0 0
01/08/2012
1.92
 133,730 1.96 1.96 1.91 0 0 0
31/07/2012
1.96
 47,890 1.95 1.97 1.94 0 0 0
30/07/2012
1.95
 68,200 1.93 1.96 1.92 0 0 0
27/07/2012
1.93
 133,050 1.96 2.00 1.92 0 0 0
26/07/2012
1.96
 102,900 1.93 1.96 1.93 0 0 0
25/07/2012
1.93
 174,310 1.94 1.96 1.92 0 0 0
24/07/2012
1.94
 316,280 1.98 1.98 1.91 0 0 0
23/07/2012
1.98
 184,540 1.99 2.03 1.96 0 0 0
20/07/2012
1.99
 310,770 2.07 2.09 1.99 0 0 0
19/07/2012
2.07
 503,320 1.98 2.07 1.95 0 0 0
18/07/2012
1.98
 103,770 1.98 2.01 1.91 0 0 0
17/07/2012
1.98
 244,210 1.89 1.98 1.92 0 0 0
16/07/2012
1.89
 144,060 1.92 1.98 1.89 0 0 0
13/07/2012
1.92
 267,290 1.84 1.93 1.84 0 0 0
12/07/2012
1.84
 174,270 1.79 1.84 1.80 0 0 0
11/07/2012
1.79
 141,790 1.76 1.80 1.77 840 0 0.0
10/07/2012
1.76
 51,660 1.76 1.82 1.75 0 0 0
09/07/2012
1.76
 160,560 1.80 1.80 1.75 0 0 0
06/07/2012
1.80
 481,560 1.75 1.83 1.75 0 0 0
05/07/2012
1.75
 71,360 1.67 1.75 1.65 0 840 -0.0
04/07/2012
1.67
 90,720 1.70 1.73 1.67 0 0 0
03/07/2012
1.70
 276,570 1.74 1.74 1.69 0 0 0
02/07/2012
1.74
 256,860 1.78 1.81 1.74 0 0 0
29/06/2012
1.78
 122,640 1.75 1.79 1.75 0 0 0
28/06/2012
1.75
 157,570 1.75 1.75 1.73 0 0 0
27/06/2012
1.75
 173,670 1.77 1.81 1.74 0 0 0
26/06/2012
1.77
 314,560 1.85 1.85 1.77 0 0 0
25/06/2012
1.85
 193,930 1.92 1.93 1.83 0 0 0
22/06/2012
1.92
 255,260 1.95 1.95 1.91 0 0 0
21/06/2012
1.95
 106,750 1.97 1.98 1.95 0 0 0
20/06/2012
1.97
 113,480 1.96 1.98 1.96 0 0 0
19/06/2012
1.96
 89,270 2.00 2.00 1.95 0 0 0
18/06/2012
2.00
 138,580 1.98 2.05 1.98 0 0 0
15/06/2012
1.98
 113,110 1.96 2.00 1.95 0 0 0
14/06/2012
1.96
 103,240 1.96 2.00 1.92 0 0 0
13/06/2012
1.96
 76,140 1.97 1.99 1.96 0 0 0
12/06/2012
1.97
 186,560 2.02 2.02 1.97 0 0 0
11/06/2012
2.02
 221,870 1.99 2.06 1.98 0 0 0
08/06/2012
1.99
 326,400 2.01 2.08 1.98 0 0 0
07/06/2012
2.01
 458,010 1.92 2.01 1.96 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
06/06/2012
1.92
 215,590 1.89 1.96 1.90 0 0 0
05/06/2012
1.89
 185,850 1.84 1.89 1.85 0 0 0
04/06/2012
1.84
 374,360 1.92 1.92 1.83 0 0 0
01/06/2012
1.92
 135,420 1.93 1.97 1.90 0 0 0
31/05/2012
1.93
 294,920 1.99 2.00 1.91 0 0 0
30/05/2012
1.99
 296,660 1.98 2.02 1.98 0 0 0
29/05/2012
1.98
 95,460 2.00 2.00 1.93 0 0 0
28/05/2012
2.00
 438,540 1.91 2.00 1.94 0 0 0
25/05/2012
1.91
 219,150 1.82 1.91 1.89 0 0 0
24/05/2012
1.82
 321,730 1.89 1.91 1.80 0 0 0
23/05/2012
1.89
 254,420 1.98 1.98 1.89 0 0 0
22/05/2012
1.98
 373,370 1.95 2.00 1.95 0 0 0
21/05/2012
1.95
 168,530 1.86 1.95 1.86 0 0 0
18/05/2012
1.86
 608,600 1.94 1.94 1.86 0 0 0
17/05/2012
1.94
 231,270 1.97 2.02 1.94 0 0 0
16/05/2012
1.97
 205,110 1.94 1.99 1.91 0 0 0
15/05/2012
1.94
 521,790 2.01 2.02 1.92 0 0 0
14/05/2012
2.01
 501,280 2.10 2.10 2.01 0 0 0
11/05/2012
2.10
 388,900 2.16 2.18 2.08 0 0 0
10/05/2012
2.16
 491,110 2.18 2.20 2.14 0 0 0
09/05/2012
2.18
 406,580 2.14 2.19 2.11 0 0 0
08/05/2012
2.14
 534,320 2.20 2.23 2.13 0 0 0
07/05/2012
2.20
 516,260 2.14 2.22 2.18 0 0 0
04/05/2012
2.14
 551,410 2.10 2.16 2.09 0 0 0
03/05/2012
2.10
 515,370 2.06 2.12 1.98 0 0 0
02/05/2012
2.06
 376,940 2.15 2.16 2.05 0 0 0
27/04/2012
2.15
 315,560 2.10 2.16 2.10 0 0 0
26/04/2012
2.10
 955,720 2.10 2.18 2.09 0 0 0
25/04/2012
2.10
 518,170 2.01 2.10 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |