CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.40
0.05
(0.19%)
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
(2026-04-06) 		2.75 11.46% 274,970,400 150,402 96.7
24
27.95
26.35
2 tháng
(2026-03-05) 		2.25 9.18% 565,892,100 2,975,602 160.4
19.10
27.95
26.35
3 tháng
(2026-02-03) 		3.25 13.81% 735,008,100 9,381,102 313.1
19.10
27.95
26.35
6 tháng
(2025-11-05) 		4.08 18.01% 1,510,834,500 -14,305,198 -243.5
19.10
27.95
26.35
12 tháng
(2025-05-09) 		6.81 34.16% 3,289,426,500 -48,960,719 -1,305.9
19.10
29.21
26.35
24 tháng
(2024-05-14) 		5.51 25.94% 5,462,707,200 -79,292,968 -2,224.6
17.47
29.21
26.35
36 tháng
(2023-05-22) 		13.46 101.24% 7,187,213,300 -95,526,076 -2,753.9
12.63
29.21
26.35
60 tháng
(2021-05-31) 		11.87 79.75% 9,851,031,000 -99,061,030 -3,440.8
7.74
29.21
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
1.59
 308,150 1.67 1.67 1.59 0 60 -0.0
07/09/2012
1.67
 98,290 1.64 1.70 1.65 0 0 0
06/09/2012
1.64
 263,840 1.70 1.71 1.64 0 0 0
05/09/2012
1.70
 223,600 1.75 1.76 1.70 0 0 0
04/09/2012
1.75
 95,190 1.73 1.78 1.73 0 0 0
31/08/2012
1.73
 74,680 1.76 1.76 1.73 0 0 0
30/08/2012
1.76
 183,870 1.75 1.80 1.73 5,000 0 0.1
29/08/2012
1.75
 320,830 1.67 1.75 1.69 0 0 0
28/08/2012
1.67
 136,830 1.71 1.72 1.64 580 0 0.0
27/08/2012
1.71
 240,320 1.80 1.80 1.71 0 0 0
24/08/2012
1.80
 1,041,270 1.80 1.87 1.71 0 5,000 -0.1
23/08/2012
1.80
 89,870 1.89 1.89 1.80 0 0 0
22/08/2012
1.89
 332,850 1.99 1.99 1.89 0 580 -0.0
21/08/2012
1.99
 307,470 2.08 2.08 1.99 0 0 0
20/08/2012
2.08
 485,170 1.99 2.09 2.03 0 0 0
17/08/2012
1.99
 281,090 1.96 1.99 1.94 0 0 0
16/08/2012
1.96
 47,340 1.97 1.98 1.94 0 0 0
15/08/2012
1.97
 20,660 1.98 1.98 1.95 0 0 0
14/08/2012
1.98
 107,710 1.95 1.98 1.94 0 0 0
13/08/2012
1.95
 49,900 1.95 1.95 1.92 0 0 0
10/08/2012
1.95
 50,240 1.96 1.97 1.94 0 0 0
09/08/2012
1.96
 44,840 1.94 1.99 1.96 0 0 0
08/08/2012
1.94
 53,060 1.95 1.98 1.94 0 0 0
07/08/2012
1.95
 44,970 1.98 1.99 1.93 0 0 0
06/08/2012
1.98
 186,210 1.90 1.99 1.92 0 0 0
03/08/2012
1.90
 75,070 1.90 1.93 1.90 0 0 0
02/08/2012
1.90
 63,980 1.89 1.93 1.89 0 0 0
01/08/2012
1.89
 133,730 1.92 1.92 1.88 0 0 0
31/07/2012
1.92
 47,890 1.91 1.94 1.90 0 0 0
30/07/2012
1.91
 68,200 1.90 1.93 1.89 0 0 0
27/07/2012
1.90
 133,050 1.93 1.97 1.89 0 0 0
26/07/2012
1.93
 102,900 1.90 1.93 1.90 0 0 0
25/07/2012
1.90
 174,310 1.90 1.93 1.89 0 0 0
24/07/2012
1.90
 316,280 1.95 1.95 1.88 0 0 0
23/07/2012
1.95
 184,540 1.96 1.99 1.93 0 0 0
20/07/2012
1.96
 310,770 2.04 2.06 1.96 0 0 0
19/07/2012
2.04
 503,320 1.95 2.04 1.91 0 0 0
18/07/2012
1.95
 103,770 1.95 1.98 1.88 0 0 0
17/07/2012
1.95
 244,210 1.86 1.95 1.89 0 0 0
16/07/2012
1.86
 144,060 1.89 1.95 1.86 0 0 0
13/07/2012
1.89
 267,290 1.81 1.90 1.81 0 0 0
12/07/2012
1.81
 174,270 1.76 1.81 1.77 0 0 0
11/07/2012
1.76
 141,790 1.73 1.77 1.74 840 0 0.0
10/07/2012
1.73
 51,660 1.73 1.79 1.73 0 0 0
09/07/2012
1.73
 160,560 1.77 1.77 1.73 0 0 0
06/07/2012
1.77
 481,560 1.72 1.80 1.72 0 0 0
05/07/2012
1.72
 71,360 1.64 1.72 1.63 0 840 -0.0
04/07/2012
1.64
 90,720 1.67 1.70 1.64 0 0 0
03/07/2012
1.67
 276,570 1.71 1.71 1.66 0 0 0
02/07/2012
1.71
 256,860 1.75 1.78 1.71 0 0 0
29/06/2012
1.75
 122,640 1.72 1.76 1.72 0 0 0
28/06/2012
1.72
 157,570 1.72 1.72 1.70 0 0 0
27/06/2012
1.72
 173,670 1.74 1.78 1.71 0 0 0
26/06/2012
1.74
 314,560 1.82 1.82 1.74 0 0 0
25/06/2012
1.82
 193,930 1.89 1.90 1.80 0 0 0
22/06/2012
1.89
 255,260 1.91 1.91 1.88 0 0 0
21/06/2012
1.91
 106,750 1.94 1.95 1.91 0 0 0
20/06/2012
1.94
 113,480 1.93 1.95 1.92 0 0 0
19/06/2012
1.93
 89,270 1.97 1.97 1.91 0 0 0
18/06/2012
1.97
 138,580 1.95 2.01 1.95 0 0 0
15/06/2012
1.95
 113,110 1.92 1.97 1.91 0 0 0
14/06/2012
1.92
 103,240 1.92 1.97 1.89 0 0 0
13/06/2012
1.92
 76,140 1.94 1.96 1.92 0 0 0
12/06/2012
1.94
 186,560 1.99 1.99 1.94 0 0 0
11/06/2012
1.99
 221,870 1.96 2.02 1.95 0 0 0
08/06/2012
1.96
 326,400 1.98 2.05 1.95 0 0 0
07/06/2012
1.98
 458,010 1.89 1.98 1.93 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
06/06/2012
1.89
 215,590 1.86 1.92 1.87 0 0 0
05/06/2012
1.86
 185,850 1.81 1.86 1.82 0 0 0
04/06/2012
1.81
 374,360 1.89 1.89 1.80 0 0 0
01/06/2012
1.89
 135,420 1.89 1.94 1.87 0 0 0
31/05/2012
1.89
 294,920 1.96 1.96 1.88 0 0 0
30/05/2012
1.96
 296,660 1.95 1.99 1.95 0 0 0
29/05/2012
1.95
 95,460 1.96 1.96 1.89 0 0 0
28/05/2012
1.96
 438,540 1.88 1.96 1.91 0 0 0
25/05/2012
1.88
 219,150 1.79 1.88 1.86 0 0 0
24/05/2012
1.79
 321,730 1.86 1.88 1.77 0 0 0
23/05/2012
1.86
 254,420 1.95 1.95 1.86 0 0 0
22/05/2012
1.95
 373,370 1.92 1.96 1.92 0 0 0
21/05/2012
1.92
 168,530 1.83 1.92 1.83 0 0 0
18/05/2012
1.83
 608,600 1.91 1.91 1.82 0 0 0
17/05/2012
1.91
 231,270 1.94 1.99 1.91 0 0 0
16/05/2012
1.94
 205,110 1.90 1.96 1.88 0 0 0
15/05/2012
1.90
 521,790 1.97 1.99 1.89 0 0 0
14/05/2012
1.97
 501,280 2.07 2.07 1.97 0 0 0
11/05/2012
2.07
 388,900 2.12 2.14 2.04 0 0 0
10/05/2012
2.12
 491,110 2.14 2.17 2.10 0 0 0
09/05/2012
2.14
 406,580 2.10 2.16 2.08 0 0 0
08/05/2012
2.10
 534,320 2.17 2.19 2.10 0 0 0
07/05/2012
2.17
 516,260 2.10 2.18 2.14 0 0 0
04/05/2012
2.10
 551,410 2.06 2.12 2.05 0 0 0
03/05/2012
2.06
 515,370 2.03 2.09 1.95 0 0 0
02/05/2012
2.03
 376,940 2.11 2.12 2.02 0 0 0
27/04/2012
2.11
 315,560 2.07 2.12 2.06 0 0 0
26/04/2012
2.07
 955,720 2.07 2.15 2.05 0 0 0
25/04/2012
2.07
 518,170 1.97 2.07 2.00 0 0 0
24/04/2012
1.97
 320,010 1.89 1.97 1.86 0 0 0
23/04/2012
1.89
 285,950 1.88 1.92 1.87 0 0 0
20/04/2012
1.88
 491,950 1.87 1.91 1.82 0 0 0
19/04/2012
1.87
 704,610 1.96 1.96 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |