CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-19) 		-2.50 -8.33% 115,591,400 -3,482,862 0
26.65
30
28.45
2 tháng
(2026-04-20) 		-0.45 -1.61% 312,859,400 -4,463,572 0
26.20
30
28.45
3 tháng
(2026-03-20) 		7 34.15% 666,647,600 -1,702,002 208.9
19.10
30
28.45
6 tháng
(2025-12-22) 		4.59 20.02% 1,486,095,400 -6,112,402 96.8
19.10
30
28.45
12 tháng
(2025-06-23) 		7.60 38.21% 3,204,928,000 -39,653,921 -909.0
19.10
30
28.45
24 tháng
(2024-06-28) 		7.97 40.84% 5,425,086,700 -84,130,788 -2,173.1
17.47
30
28.45
36 tháng
(2023-07-04) 		12.25 80.37% 7,219,746,800 -97,012,980 -2,614.3
12.63
30
28.45
60 tháng
(2021-07-14) 		10.02 57.33% 9,869,904,100 -105,893,734 -3,443.4
7.74
30
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2011
1.57
 38,190 1.60 1.61 1.56 10 0 0.0
23/03/2011
1.60
 22,950 1.60 1.60 1.56 0 0 0
22/03/2011
1.60
 107,620 1.60 1.61 1.56 0 0 0
21/03/2011
1.60
 76,260 1.60 1.67 1.60 0 0 0
18/03/2011
1.60
 31,190 1.54 1.60 1.52 0 0 0
17/03/2011
1.54
 55,510 1.54 1.58 1.54 0 220 -0.0
16/03/2011
1.54
 45,800 1.55 1.55 1.52 0 0 0
15/03/2011
1.55
 57,530 1.52 1.57 1.48 0 0 0
14/03/2011
1.52
 93,430 1.60 1.61 1.52 0 0 0
11/03/2011
1.60
 325,040 1.53 1.60 1.57 0 0 0
10/03/2011
1.53
 71,720 1.46 1.53 1.42 0 0 0
09/03/2011
1.46
 17,070 1.48 1.48 1.41 0 0 0
08/03/2011
1.48
 53,450 1.48 1.48 1.45 0 0 0
07/03/2011
1.48
 43,000 1.45 1.50 1.43 0 0 0
04/03/2011
1.45
 16,920 1.45 1.50 1.45 0 0 0
03/03/2011
1.45
 123,040 1.52 1.52 1.45 0 0 0
02/03/2011
1.52
 262,680 1.59 1.59 1.51 0 0 0
01/03/2011
1.59
 22,970 1.59 1.59 1.53 0 0 0
28/02/2011
1.59
 64,330 1.61 1.64 1.59 0 0 0
25/02/2011
1.61
 49,770 1.61 1.63 1.59 0 0 0
24/02/2011
1.61
 60,030 1.61 1.61 1.55 0 0 0
23/02/2011
1.61
 35,180 1.59 1.65 1.58 0 0 0
22/02/2011
1.59
 91,240 1.61 1.64 1.55 0 0 0
21/02/2011
1.61
 151,280 1.70 1.70 1.61 0 0 0
18/02/2011
1.70
 103,530 1.78 1.78 1.70 0 0 0
17/02/2011
1.78
 98,820 1.85 1.86 1.76 0 0 0
16/02/2011
1.85
 51,200 1.84 1.89 1.82 0 0 0
15/02/2011
1.84
 23,180 1.86 1.87 1.83 0 0 0
14/02/2011
1.86
 14,900 1.89 1.90 1.86 0 0 0
11/02/2011
1.89
 32,880 1.91 1.91 1.88 0 0 0
10/02/2011
1.91
 13,310 1.91 1.91 1.88 0 0 0
09/02/2011
1.91
 32,710 1.90 1.95 1.90 0 0 0
08/02/2011
1.90
 11,470 1.90 1.93 1.89 0 0 0
28/01/2011
1.90
 41,080 1.89 1.92 1.85 0 0 0
27/01/2011
1.89
 36,030 1.87 1.90 1.87 0 0 0
26/01/2011
1.87
 9,930 1.81 1.88 1.81 1,000 0 0.0
25/01/2011
1.81
 34,680 1.83 1.85 1.81 0 0 0
24/01/2011
1.83
 79,420 1.86 1.86 1.82 0 0 0
21/01/2011
1.86
 43,950 1.88 1.92 1.86 0 0 0
20/01/2011
1.88
 112,400 1.87 1.92 1.87 0 1,000 -0.0
19/01/2011
1.87
 32,280 1.89 1.92 1.86 0 0 0
18/01/2011
1.89
 73,810 1.91 1.95 1.89 0 0 0
17/01/2011
1.91
 92,240 1.87 1.96 1.89 0 0 0
14/01/2011
1.87
 37,790 1.85 1.87 1.85 0 0 0
13/01/2011
1.85
 43,620 1.85 1.91 1.82 0 0 0
12/01/2011
1.85
 51,410 1.80 1.89 1.80 0 0 0
11/01/2011
1.80
 83,730 1.88 1.88 1.80 0 0 0
10/01/2011
1.88
 106,610 1.95 1.95 1.87 202,750 202,750 0
07/01/2011
1.95
 21,770 1.96 1.98 1.95 0 0 0
06/01/2011
1.96
 38,980 1.96 1.98 1.95 0 0 0
05/01/2011
1.96
 38,540 1.99 1.99 1.95 0 0 0
04/01/2011
1.99
 53,180 1.95 2.01 1.98 0 0 0
31/12/2010
1.95
 199,300 1.96 1.98 1.95 0 0 0
30/12/2010
1.96
 82,440 2.02 2.02 1.96 0 0 0
29/12/2010
2.02
 55,830 2.08 2.10 2.02 0 0 0
28/12/2010
2.08
 119,800 2.01 2.08 2.00 0 0 0
27/12/2010
2.01
 67,590 2.00 2.07 1.95 0 0 0
24/12/2010
2.00
 184,380 1.92 2.01 1.92 10,000 0 0.3
23/12/2010
1.92
 84,740 1.95 1.95 1.91 0 0 0
22/12/2010
1.95
 86,610 2.02 2.05 1.95 0 0 0
21/12/2010
2.02
 169,570 2.05 2.06 1.95 0 0 0
20/12/2010
2.05
 154,850 2.11 2.19 2.05 0 10,000 -0.3
17/12/2010
2.11
 145,660 2.04 2.13 2.04 50 0 0.0
16/12/2010
2.04
 191,630 2.15 2.15 2.04 0 0 0
15/12/2010
2.15
 155,920 2.15 2.22 2.08 0 0 0
14/12/2010
2.15
 382,600 2.26 2.34 2.15 0 0 0
13/12/2010
2.26
 35,140 2.15 2.26 2.26 0 0 0
10/12/2010
2.15
 402,450 2.06 2.15 2.06 0 0 0
09/12/2010
2.06
 124,340 1.96 2.06 1.88 135,000 135,000 0
08/12/2010
1.96
 141,060 2.06 2.09 1.96 0 0 0
07/12/2010
2.06
 174,320 2.16 2.18 2.06 50 0 0.0
06/12/2010
2.16
 500,400 2.07 2.17 2.08 7,100 50 0.2
03/12/2010
2.07
 62,440 1.97 2.07 2.07 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
1.97
 142,970 1.88 1.97 1.92 0 0 0
01/12/2010
1.88
 118,610 1.90 1.95 1.82 0 0 0
30/11/2010
1.90
 368,010 1.81 1.90 1.87 0 0 0
29/11/2010
1.81
 52,640 1.73 1.81 1.69 0 5,000 -0.1
26/11/2010
1.73
 27,920 1.75 1.79 1.72 0 0 0
25/11/2010
1.75
 54,910 1.70 1.77 1.70 100 2,350 -0.1
24/11/2010
1.70
 19,150 1.70 1.70 1.68 0 0 0
23/11/2010
1.70
 63,490 1.70 1.72 1.64 70 0 0.0
22/11/2010
1.70
 50,960 1.67 1.70 1.60 0 0 0
19/11/2010
1.67
 26,440 1.73 1.75 1.67 0 0 0
18/11/2010
1.73
 28,330 1.68 1.74 1.73 0 0 0
17/11/2010
1.68
 107,310 1.68 1.76 1.62 0 300 -0.0
16/11/2010
1.68
 43,290 1.69 1.69 1.65 0 0 0
15/11/2010
1.69
 70,750 1.71 1.73 1.67 0 0 0
12/11/2010
1.71
 110,590 1.75 1.75 1.69 0 0 0
11/11/2010
1.75
 99,880 1.74 1.77 1.74 0 0 0
10/11/2010
1.74
 57,750 1.74 1.78 1.74 0 0 0
09/11/2010
1.74
 104,800 1.81 1.81 1.74 1,000 0 0.0
08/11/2010
1.81
 72,890 1.80 1.82 1.77 0 0 0
05/11/2010
1.80
 120,210 1.72 1.80 1.76 0 0 0
04/11/2010
1.72
 24,020 1.71 1.74 1.71 0 0 0
03/11/2010
1.71
 65,110 1.72 1.74 1.71 0 0 0
02/11/2010
1.72
 65,250 1.72 1.74 1.71 0 1,000 -0.0
01/11/2010
1.72
 41,310 1.72 1.72 1.69 0 0 0
29/10/2010
1.72
 55,840 1.69 1.74 1.72 0 0 0
28/10/2010
1.69
 42,940 1.69 1.70 1.69 0 0 0
27/10/2010
1.69
 134,650 1.72 1.76 1.69 14,170 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |