CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.40
-0.05
(-0.18%)
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)
26/10/2010
1.72
 108,980 1.64 1.72 1.69 1,000 0 0.0
25/10/2010
1.64
 63,760 1.64 1.64 1.61 0 0 0
22/10/2010
1.64
 34,030 1.70 1.74 1.63 30 0 0.0
21/10/2010
1.70
 44,670 1.70 1.76 1.68 1,680 0 0.0
20/10/2010
1.70
 55,470 1.79 1.79 1.70 2,880 0 0.1
19/10/2010
1.79
 66,760 1.85 1.86 1.79 2,020 0 0.1
18/10/2010
1.85
 40,940 1.89 1.89 1.84 10,050 0 0.3
15/10/2010
1.89
 77,080 1.82 1.91 1.81 5,000 0 0.2
14/10/2010
1.82
 44,010 1.82 1.86 1.82 0 0 0
13/10/2010
1.82
 36,240 1.84 1.84 1.80 42,370 42,350 0.0
12/10/2010
1.84
 86,520 1.87 1.87 1.82 1,610 0 0.0
11/10/2010
1.87
 42,040 1.87 1.89 1.85 100 0 0.0
08/10/2010
1.87
 60,530 1.91 1.92 1.87 30,000 30,100 -0.0
07/10/2010
1.91
 50,660 1.94 1.97 1.91 0 7,000 -0.2
06/10/2010
1.94
 102,720 1.94 1.96 1.92 0 19,000 -0.6
05/10/2010
1.94
 56,340 1.92 1.94 1.87 0 12,460 -0.4
04/10/2010
1.92
 146,480 2.02 2.02 1.92 0 0 0
01/10/2010
2.02
 20,260 2.03 2.08 2.02 0 0 0
30/09/2010
2.03
 47,080 2.05 2.07 2.02 0 0 0
29/09/2010
2.05
 36,320 2.09 2.13 2.04 0 0 0
28/09/2010
2.09
 27,600 2.08 2.12 2.08 200 0 0.0
27/09/2010
2.08
 50,160 2.13 2.14 2.08 600 0 0.0
24/09/2010
2.13
 31,480 2.09 2.13 2.09 0 0 0
23/09/2010
2.09
 70,260 2.17 2.17 2.08 0 0 0
22/09/2010
2.17
 32,020 2.17 2.19 2.13 0 0 0
21/09/2010
2.17
 68,500 2.22 2.23 2.17 20 0 0.0
20/09/2010
2.22
 102,120 2.20 2.30 2.20 70 0 0.0
17/09/2010
2.20
 109,370 2.11 2.21 2.11 120 0 0.0
16/09/2010
2.11
 65,170 2.11 2.11 2.01 0 0 0
15/09/2010
2.11
 94,750 2.15 2.15 2.09 0 0 0
14/09/2010
2.15
 53,420 2.11 2.18 2.09 0 0 0
13/09/2010
2.11
 192,650 2.21 2.21 2.11 0 0 0
10/09/2010
2.21
 286,490 2.33 2.33 2.21 0 0 0
09/09/2010
2.33
 88,120 2.26 2.36 2.27 0 0 0
08/09/2010
2.26
 82,720 2.33 2.33 2.25 0 0 0
07/09/2010
2.33
 219,040 2.36 2.43 2.30 0 1,000 -0.0
06/09/2010
2.36
 279,270 2.25 2.36 2.25 0 10 -0.0
01/09/2010
2.25
 140,450 2.19 2.26 2.14 0 0 0
31/08/2010
2.19
 168,460 2.09 2.19 2.08 500 0 0.0
30/08/2010
2.09
 71,690 1.99 2.09 2.08 0 0 0
27/08/2010
1.99
 171,340 2.00 2.02 1.91 30,000 30,000 0
26/08/2010
2.00
 84,520 1.93 2.00 1.86 0 0 0
25/08/2010
1.93
 91,000 2.03 2.03 1.93 0 500 -0.0
24/08/2010
2.03
 190,380 2.14 2.14 2.03 63,260 0 2.1
23/08/2010
2.14
 21,200 2.19 2.25 2.11 0 0 0
20/08/2010
2.19
 93,170 2.12 2.19 2.08 50,500 0 1.7
19/08/2010
2.12
 146,340 2.16 2.16 2.09 40,490 0 1.3
18/08/2010
2.16
 181,060 2.26 2.26 2.16 20 39,150 -1.4
17/08/2010
2.26
 55,530 2.32 2.32 2.24 0 19,010 -0.7
16/08/2010
2.32
 218,810 2.23 2.33 2.26 101,510 108,250 -0.3
13/08/2010
2.23
 170,280 2.28 2.28 2.16 30 40,630 -1.4
12/08/2010
2.28
 149,580 2.40 2.40 2.28 100 0 0.0
11/08/2010
2.40
 147,510 2.39 2.45 2.39 20,020 0 0.8
10/08/2010
2.39
 250,020 2.49 2.49 2.37 510 48,600 -1.8
09/08/2010
2.49
 74,020 2.58 2.58 2.49 2,200 0 0.1
06/08/2010
2.58
 115,650 2.65 2.65 2.58 0 0 0
05/08/2010
2.65
 45,460 2.67 2.72 2.65 0 20,000 -0.8
04/08/2010
2.67
 45,310 2.75 2.75 2.67 30,000 30,000 0
03/08/2010
2.75
 29,360 2.78 2.82 2.75 30,000 33,000 -0.1
02/08/2010
2.78
 41,270 2.81 2.84 2.78 20,000 0 0.9
30/07/2010
2.81
 31,760 2.77 2.86 2.78 0 0 0
29/07/2010
2.77
 15,080 2.77 2.79 2.75 0 0 0
28/07/2010
2.77
 62,560 2.79 2.85 2.77 18,880 0 0.9
27/07/2010
2.79
 83,790 2.77 2.82 2.77 20,000 40,000 -0.9
26/07/2010
2.77
 21,760 2.80 2.82 2.77 2,200 0 0.1
23/07/2010
2.80
 74,440 2.80 2.86 2.79 0 0 0
22/07/2010
2.80
 164,770 2.91 2.92 2.80 15,000 18,810 -0.2
21/07/2010
2.91
 61,770 2.94 2.94 2.91 10,000 0 0.5
20/07/2010
2.94
 60,790 2.97 2.99 2.94 9,410 2,250 0.3
19/07/2010
2.97
 178,770 2.97 2.99 2.97 120,590 0 5.7
16/07/2010
2.97
 38,170 3.02 3.02 2.96 0 15,020 -0.7
15/07/2010
3.02
 52,390 3.04 3.06 2.99 0 10,000 -0.5
14/07/2010
3.04
 172,600 3.04 3.14 3.04 0 0 0
13/07/2010
3.04
 203,220 2.89 3.04 2.92 0 130,000 -6.3
12/07/2010
2.89
 34,330 2.92 2.96 2.87 0 0 0
09/07/2010
2.92
 36,320 2.92 2.97 2.91 0 0 0
08/07/2010
2.92
 40,910 2.92 2.99 2.92 3,500 0 0.2
07/07/2010
2.92
 195,700 2.92 2.96 2.89 0 0 0
06/07/2010
2.92
 75,700 2.99 2.99 2.92 20,250 0 1.0
05/07/2010
2.99
 124,390 2.99 3.05 2.99 51,090 0 2.5
02/07/2010
2.99
 92,290 2.99 3.02 2.98 0 3,500 -0.2
01/07/2010
2.99
 53,750 3.02 3.02 2.99 0 0 0
30/06/2010
3.02
 65,350 3.04 3.04 3.02 0 20,250 -1.0
29/06/2010
3.04
 168,780 3.06 3.08 3.04 0 51,090 -2.5
28/06/2010
3.06
 47,500 3.08 3.14 3.05 0 0 0
25/06/2010
3.08
 70,510 3.13 3.13 3.08 3,190 0 0.2
24/06/2010
3.13
 94,750 3.14 3.21 3.12 0 0 0
23/06/2010
3.14
 98,050 3.12 3.14 3.08 810 0 0.0
22/06/2010
3.12
 73,010 3.18 3.18 3.12 0 0 0
21/06/2010
3.18
 54,310 3.18 3.21 3.18 0 0 0
18/06/2010
3.18
 53,620 3.21 3.24 3.18 0 0 0
17/06/2010
3.21
 83,420 3.24 3.27 3.21 40,390 0 2.1
16/06/2010
3.24
 211,690 3.14 3.30 3.18 500 4,000 -0.2
15/06/2010
3.14
 99,320 3.11 3.18 3.11 58,220 0 2.9
14/06/2010
3.11
 114,370 3.09 3.14 3.11 53,000 0 2.7
11/06/2010
3.09
 47,180 3.08 3.14 3.09 52,440 50,100 0.1
10/06/2010
3.08
 102,870 3.09 3.09 3.06 0 40,790 -2.0
09/06/2010
3.09
 152,420 3.10 3.14 3.08 0 58,210 -2.9
08/06/2010
3.10
 134,570 3.13 3.14 3.05 0 53,000 -2.6
07/06/2010
3.13
 147,260 3.27 3.27 3.13 0 2,450 -0.1

Chính sách bảo mật | Điều khoản sử dụng |