CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.40
0.05
(0.21%)
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
(2025-12-29) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
1.54
 21,900 1.55 1.55 1.50 0 0 0
31/03/2011
1.55
 35,490 1.55 1.55 1.50 0 600 -0.0
30/03/2011
1.55
 32,880 1.57 1.57 1.51 50 0 0.0
29/03/2011
1.57
 234,800 1.58 1.59 1.51 0 90 -0.0
28/03/2011
1.58
 117,880 1.59 1.60 1.55 0 0 0
25/03/2011
1.59
 51,070 1.60 1.64 1.54 0 0 0
24/03/2011
1.60
 38,190 1.63 1.64 1.59 10 0 0.0
23/03/2011
1.63
 22,950 1.63 1.63 1.59 0 0 0
22/03/2011
1.63
 107,620 1.63 1.64 1.59 0 0 0
21/03/2011
1.63
 76,260 1.63 1.69 1.63 0 0 0
18/03/2011
1.63
 31,190 1.56 1.63 1.55 0 0 0
17/03/2011
1.56
 55,510 1.57 1.61 1.56 0 220 -0.0
16/03/2011
1.57
 45,800 1.57 1.58 1.55 0 0 0
15/03/2011
1.57
 57,530 1.55 1.60 1.50 0 0 0
14/03/2011
1.55
 93,430 1.63 1.63 1.55 0 0 0
11/03/2011
1.63
 325,040 1.55 1.63 1.59 0 0 0
10/03/2011
1.55
 71,720 1.48 1.55 1.44 0 0 0
09/03/2011
1.48
 17,070 1.50 1.50 1.43 0 0 0
08/03/2011
1.50
 53,450 1.50 1.50 1.48 0 0 0
07/03/2011
1.50
 43,000 1.48 1.52 1.46 0 0 0
04/03/2011
1.48
 16,920 1.48 1.53 1.48 0 0 0
03/03/2011
1.48
 123,040 1.54 1.54 1.48 0 0 0
02/03/2011
1.54
 262,680 1.61 1.61 1.53 0 0 0
01/03/2011
1.61
 22,970 1.62 1.62 1.55 0 0 0
28/02/2011
1.62
 64,330 1.64 1.67 1.62 0 0 0
25/02/2011
1.64
 49,770 1.64 1.65 1.62 0 0 0
24/02/2011
1.64
 60,030 1.64 1.64 1.57 0 0 0
23/02/2011
1.64
 35,180 1.62 1.67 1.61 0 0 0
22/02/2011
1.62
 91,240 1.64 1.67 1.58 0 0 0
21/02/2011
1.64
 151,280 1.73 1.73 1.64 0 0 0
18/02/2011
1.73
 103,530 1.81 1.81 1.73 0 0 0
17/02/2011
1.81
 98,820 1.89 1.89 1.79 0 0 0
16/02/2011
1.89
 51,200 1.87 1.92 1.85 0 0 0
15/02/2011
1.87
 23,180 1.89 1.91 1.86 0 0 0
14/02/2011
1.89
 14,900 1.93 1.93 1.89 0 0 0
11/02/2011
1.93
 32,880 1.94 1.95 1.91 0 0 0
10/02/2011
1.94
 13,310 1.94 1.94 1.91 0 0 0
09/02/2011
1.94
 32,710 1.93 1.98 1.93 0 0 0
08/02/2011
1.93
 11,470 1.93 1.96 1.92 0 0 0
28/01/2011
1.93
 41,080 1.92 1.95 1.89 0 0 0
27/01/2011
1.92
 36,030 1.91 1.93 1.91 0 0 0
26/01/2011
1.91
 9,930 1.84 1.91 1.84 1,000 0 0.0
25/01/2011
1.84
 34,680 1.86 1.89 1.84 0 0 0
24/01/2011
1.86
 79,420 1.89 1.89 1.85 0 0 0
21/01/2011
1.89
 43,950 1.91 1.95 1.89 0 0 0
20/01/2011
1.91
 112,400 1.91 1.95 1.91 0 1,000 -0.0
19/01/2011
1.91
 32,280 1.92 1.95 1.89 0 0 0
18/01/2011
1.92
 73,810 1.94 1.98 1.92 0 0 0
17/01/2011
1.94
 92,240 1.91 2.00 1.92 0 0 0
14/01/2011
1.91
 37,790 1.89 1.91 1.89 0 0 0
13/01/2011
1.89
 43,620 1.88 1.94 1.85 0 0 0
12/01/2011
1.88
 51,410 1.83 1.92 1.83 0 0 0
11/01/2011
1.83
 83,730 1.91 1.91 1.83 0 0 0
10/01/2011
1.91
 106,610 1.98 1.98 1.91 202,750 202,750 0
07/01/2011
1.98
 21,770 2.00 2.01 1.98 0 0 0
06/01/2011
2.00
 38,980 2.00 2.01 1.98 0 0 0
05/01/2011
2.00
 38,540 2.02 2.02 1.98 0 0 0
04/01/2011
2.02
 53,180 1.98 2.04 2.01 0 0 0
31/12/2010
1.98
 199,300 1.99 2.02 1.98 0 0 0
30/12/2010
1.99
 82,440 2.05 2.06 1.99 0 0 0
29/12/2010
2.05
 55,830 2.12 2.14 2.05 0 0 0
28/12/2010
2.12
 119,800 2.04 2.12 2.03 0 0 0
27/12/2010
2.04
 67,590 2.03 2.10 1.98 0 0 0
24/12/2010
2.03
 184,380 1.95 2.04 1.95 10,000 0 0.3
23/12/2010
1.95
 84,740 1.98 1.98 1.95 0 0 0
22/12/2010
1.98
 86,610 2.05 2.08 1.98 0 0 0
21/12/2010
2.05
 169,570 2.08 2.10 1.98 0 0 0
20/12/2010
2.08
 154,850 2.15 2.23 2.08 0 10,000 -0.3
17/12/2010
2.15
 145,660 2.08 2.17 2.08 50 0 0.0
16/12/2010
2.08
 191,630 2.18 2.18 2.08 0 0 0
15/12/2010
2.18
 155,920 2.18 2.26 2.12 0 0 0
14/12/2010
2.18
 382,600 2.30 2.38 2.18 0 0 0
13/12/2010
2.30
 35,140 2.19 2.30 2.30 0 0 0
10/12/2010
2.19
 402,450 2.09 2.19 2.10 0 0 0
09/12/2010
2.09
 124,340 1.99 2.09 1.91 135,000 135,000 0
08/12/2010
1.99
 141,060 2.09 2.12 1.99 0 0 0
07/12/2010
2.09
 174,320 2.20 2.22 2.09 50 0 0.0
06/12/2010
2.20
 500,400 2.10 2.20 2.12 7,100 50 0.2
03/12/2010
2.10
 62,440 2.00 2.10 2.10 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
2.00
 142,970 1.91 2.00 1.95 0 0 0
01/12/2010
1.91
 118,610 1.93 1.98 1.85 0 0 0
30/11/2010
1.93
 368,010 1.84 1.93 1.90 0 0 0
29/11/2010
1.84
 52,640 1.76 1.84 1.71 0 5,000 -0.1
26/11/2010
1.76
 27,920 1.78 1.82 1.75 0 0 0
25/11/2010
1.78
 54,910 1.73 1.80 1.73 100 2,350 -0.1
24/11/2010
1.73
 19,150 1.73 1.73 1.71 0 0 0
23/11/2010
1.73
 63,490 1.73 1.75 1.67 70 0 0.0
22/11/2010
1.73
 50,960 1.70 1.73 1.63 0 0 0
19/11/2010
1.70
 26,440 1.76 1.78 1.70 0 0 0
18/11/2010
1.76
 28,330 1.71 1.76 1.76 0 0 0
17/11/2010
1.71
 107,310 1.71 1.79 1.64 0 300 -0.0
16/11/2010
1.71
 43,290 1.71 1.71 1.68 0 0 0
15/11/2010
1.71
 70,750 1.74 1.76 1.69 0 0 0
12/11/2010
1.74
 110,590 1.78 1.78 1.72 0 0 0
11/11/2010
1.78
 99,880 1.76 1.80 1.76 0 0 0
10/11/2010
1.76
 57,750 1.77 1.81 1.76 0 0 0
09/11/2010
1.77
 104,800 1.84 1.84 1.77 1,000 0 0.0
08/11/2010
1.84
 72,890 1.84 1.85 1.80 0 0 0
05/11/2010
1.84
 120,210 1.75 1.84 1.79 0 0 0
04/11/2010
1.75
 24,020 1.74 1.76 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |