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
(2025-11-04) 		-0.90 -3.81% 169,233,700 -13,229,800 -303.0
21.90
23.60
23
2 tháng
(2025-10-06) 		-5.15 -18.49% 418,030,200 -18,273,500 -432.2
21.90
27.85
23
3 tháng
(2025-09-05) 		-5.80 -20.35% 626,907,300 -39,989,900 -1,029.2
21.90
28.50
23
6 tháng
(2025-06-09) 		2.39 11.75% 1,697,981,800 -36,012,319 -1,071.3
20.11
29.70
23
12 tháng
(2024-12-09) 		-0.16 -0.71% 2,884,722,000 -81,328,661 -2,384.3
18.63
29.70
23
24 tháng
(2023-12-15) 		6.12 36.88% 4,916,048,100 -70,477,578 -2,087.1
16.32
29.70
23
36 tháng
(2022-12-20) 		11.53 103.15% 6,344,497,100 -75,055,797 -2,369.5
10.10
29.70
23
60 tháng
(2020-12-30) 		11.09 95.51% 8,976,072,690 -96,762,644 -3,425.1
7.88
29.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
1.74
 65,110 1.75 1.76 1.74 0 0 0
02/11/2010
1.75
 65,250 1.75 1.76 1.74 0 1,000 -0.0
01/11/2010
1.75
 41,310 1.75 1.75 1.72 0 0 0
29/10/2010
1.75
 55,840 1.72 1.77 1.75 0 0 0
28/10/2010
1.72
 42,940 1.71 1.73 1.71 0 0 0
27/10/2010
1.71
 134,650 1.75 1.79 1.71 14,170 0 0.4
26/10/2010
1.75
 108,980 1.67 1.75 1.72 1,000 0 0.0
25/10/2010
1.67
 63,760 1.67 1.67 1.64 0 0 0
22/10/2010
1.67
 34,030 1.73 1.77 1.66 30 0 0.0
21/10/2010
1.73
 44,670 1.73 1.79 1.71 1,680 0 0.0
20/10/2010
1.73
 55,470 1.82 1.82 1.73 2,880 0 0.1
19/10/2010
1.82
 66,760 1.88 1.89 1.82 2,020 0 0.1
18/10/2010
1.88
 40,940 1.92 1.92 1.87 10,050 0 0.3
15/10/2010
1.92
 77,080 1.85 1.94 1.84 5,000 0 0.2
14/10/2010
1.85
 44,010 1.85 1.89 1.85 0 0 0
13/10/2010
1.85
 36,240 1.87 1.87 1.84 42,370 42,350 0.0
12/10/2010
1.87
 86,520 1.90 1.90 1.85 1,610 0 0.0
11/10/2010
1.90
 42,040 1.91 1.92 1.88 100 0 0.0
08/10/2010
1.91
 60,530 1.94 1.95 1.91 30,000 30,100 -0.0
07/10/2010
1.94
 50,660 1.98 2.01 1.94 0 7,000 -0.2
06/10/2010
1.98
 102,720 1.98 2.00 1.95 0 19,000 -0.6
05/10/2010
1.98
 56,340 1.95 1.98 1.91 0 12,460 -0.4
04/10/2010
1.95
 146,480 2.05 2.05 1.95 0 0 0
01/10/2010
2.05
 20,260 2.07 2.11 2.05 0 0 0
30/09/2010
2.07
 47,080 2.08 2.10 2.06 0 0 0
29/09/2010
2.08
 36,320 2.12 2.16 2.08 0 0 0
28/09/2010
2.12
 27,600 2.12 2.15 2.12 200 0 0.0
27/09/2010
2.12
 50,160 2.16 2.17 2.12 600 0 0.0
24/09/2010
2.16
 31,480 2.12 2.16 2.12 0 0 0
23/09/2010
2.12
 70,260 2.21 2.21 2.11 0 0 0
22/09/2010
2.21
 32,020 2.21 2.23 2.16 0 0 0
21/09/2010
2.21
 68,500 2.26 2.27 2.21 20 0 0.0
20/09/2010
2.26
 102,120 2.24 2.33 2.24 70 0 0.0
17/09/2010
2.24
 109,370 2.14 2.24 2.15 120 0 0.0
16/09/2010
2.14
 65,170 2.14 2.14 2.05 0 0 0
15/09/2010
2.14
 94,750 2.19 2.19 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |