CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.50
0.15
(0.64%)
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)
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
14/09/2010
2.19
 53,420 2.15 2.22 2.13 0 0 0
13/09/2010
2.15
 192,650 2.25 2.25 2.14 0 0 0
10/09/2010
2.25
 286,490 2.37 2.37 2.25 0 0 0
09/09/2010
2.37
 88,120 2.30 2.40 2.31 0 0 0
08/09/2010
2.30
 82,720 2.37 2.37 2.29 0 0 0
07/09/2010
2.37
 219,040 2.40 2.47 2.33 0 1,000 -0.0
06/09/2010
2.40
 279,270 2.29 2.40 2.29 0 10 -0.0
01/09/2010
2.29
 140,450 2.23 2.30 2.18 0 0 0
31/08/2010
2.23
 168,460 2.12 2.23 2.11 500 0 0.0
30/08/2010
2.12
 71,690 2.03 2.12 2.11 0 0 0
27/08/2010
2.03
 171,340 2.03 2.06 1.94 30,000 30,000 0
26/08/2010
2.03
 84,520 1.96 2.03 1.89 0 0 0
25/08/2010
1.96
 91,000 2.07 2.07 1.96 0 500 -0.0
24/08/2010
2.07
 190,380 2.17 2.17 2.07 63,260 0 2.1
23/08/2010
2.17
 21,200 2.23 2.29 2.15 0 0 0
20/08/2010
2.23
 93,170 2.15 2.23 2.11 50,500 0 1.7
19/08/2010
2.15
 146,340 2.20 2.20 2.12 40,490 0 1.3
18/08/2010
2.20
 181,060 2.30 2.30 2.20 20 39,150 -1.4
17/08/2010
2.30
 55,530 2.36 2.36 2.28 0 19,010 -0.7
16/08/2010
2.36
 218,810 2.26 2.37 2.30 101,510 108,250 -0.3
13/08/2010
2.26
 170,280 2.31 2.31 2.20 30 40,630 -1.4
12/08/2010
2.31
 149,580 2.44 2.44 2.31 100 0 0.0
11/08/2010
2.44
 147,510 2.43 2.49 2.43 20,020 0 0.8
10/08/2010
2.43
 250,020 2.53 2.53 2.41 510 48,600 -1.8
09/08/2010
2.53
 74,020 2.62 2.62 2.53 2,200 0 0.1
06/08/2010
2.62
 115,650 2.70 2.70 2.62 0 0 0
05/08/2010
2.70
 45,460 2.72 2.76 2.70 0 20,000 -0.8
04/08/2010
2.72
 45,310 2.80 2.80 2.71 30,000 30,000 0
03/08/2010
2.80
 29,360 2.83 2.87 2.80 30,000 33,000 -0.1
02/08/2010
2.83
 41,270 2.86 2.89 2.83 20,000 0 0.9
30/07/2010
2.86
 31,760 2.82 2.91 2.83 0 0 0
29/07/2010
2.82
 15,080 2.82 2.83 2.80 0 0 0
28/07/2010
2.82
 62,560 2.84 2.90 2.82 18,880 0 0.9
27/07/2010
2.84
 83,790 2.82 2.86 2.82 20,000 40,000 -0.9
26/07/2010
2.82
 21,760 2.85 2.87 2.82 2,200 0 0.1
23/07/2010
2.85
 74,440 2.85 2.91 2.84 0 0 0
22/07/2010
2.85
 164,770 2.95 2.97 2.85 15,000 18,810 -0.2
21/07/2010
2.95
 61,770 2.99 2.99 2.95 10,000 0 0.5
20/07/2010
2.99
 60,790 3.02 3.04 2.99 9,410 2,250 0.3
19/07/2010
3.02
 178,770 3.02 3.04 3.02 120,590 0 5.7
16/07/2010
3.02
 38,170 3.07 3.07 3.01 0 15,020 -0.7
15/07/2010
3.07
 52,390 3.09 3.11 3.04 0 10,000 -0.5
14/07/2010
3.09
 172,600 3.09 3.20 3.09 0 0 0
13/07/2010
3.09
 203,220 2.94 3.09 2.97 0 130,000 -6.3
12/07/2010
2.94
 34,330 2.97 3.01 2.92 0 0 0
09/07/2010
2.97
 36,320 2.97 3.02 2.95 0 0 0
08/07/2010
2.97
 40,910 2.97 3.04 2.97 3,500 0 0.2
07/07/2010
2.97
 195,700 2.97 3.01 2.94 0 0 0
06/07/2010
2.97
 75,700 3.04 3.04 2.97 20,250 0 1.0
05/07/2010
3.04
 124,390 3.04 3.10 3.04 51,090 0 2.5
02/07/2010
3.04
 92,290 3.04 3.08 3.03 0 3,500 -0.2
01/07/2010
3.04
 53,750 3.07 3.07 3.04 0 0 0
30/06/2010
3.07
 65,350 3.09 3.09 3.07 0 20,250 -1.0
29/06/2010
3.09
 168,780 3.11 3.13 3.09 0 51,090 -2.5
28/06/2010
3.11
 47,500 3.13 3.19 3.10 0 0 0
25/06/2010
3.13
 70,510 3.18 3.18 3.13 3,190 0 0.2
24/06/2010
3.18
 94,750 3.20 3.26 3.17 0 0 0
23/06/2010
3.20
 98,050 3.17 3.20 3.13 810 0 0.0
22/06/2010
3.17
 73,010 3.23 3.23 3.17 0 0 0
21/06/2010
3.23
 54,310 3.23 3.26 3.23 0 0 0
18/06/2010
3.23
 53,620 3.26 3.29 3.23 0 0 0
17/06/2010
3.26
 83,420 3.29 3.33 3.26 40,390 0 2.1
16/06/2010
3.29
 211,690 3.20 3.36 3.23 500 4,000 -0.2
15/06/2010
3.20
 99,320 3.17 3.23 3.17 58,220 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |