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)
14/06/2010
3.17
 114,370 3.15 3.20 3.17 53,000 0 2.7
11/06/2010
3.15
 47,180 3.13 3.20 3.14 52,440 50,100 0.1
10/06/2010
3.13
 102,870 3.15 3.15 3.11 0 40,790 -2.0
09/06/2010
3.15
 152,420 3.15 3.20 3.13 0 58,210 -2.9
08/06/2010
3.15
 134,570 3.18 3.20 3.10 0 53,000 -2.6
07/06/2010
3.18
 147,260 3.33 3.33 3.18 0 2,450 -0.1
04/06/2010
3.33
 60,260 3.33 3.33 3.29 0 0 0
03/06/2010
3.33
 94,720 3.33 3.39 3.33 0 0 0
02/06/2010
3.33
 34,810 3.33 3.36 3.29 0 0 0
01/06/2010
3.33
 104,900 3.33 3.36 3.33 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
3.33
 68,460 3.39 3.45 3.33 0 0 0
28/05/2010
3.39
 176,300 3.29 3.42 3.33 0 0 0
27/05/2010
3.29
 91,690 3.26 3.29 3.20 0 0 0
26/05/2010
3.26
 175,850 3.23 3.29 3.23 470 40,000 -2.1
25/05/2010
3.23
 113,500 3.29 3.36 3.23 42,070 0 2.2
24/05/2010
3.29
 232,460 3.23 3.33 3.20 15,460 0 0.8
21/05/2010
3.23
 411,150 3.39 3.39 3.23 194,640 0 10.1
20/05/2010
3.39
 267,850 3.29 3.39 3.14 0 0 0
19/05/2010
3.29
 376,100 3.42 3.42 3.26 11,700 3,900 0.4
18/05/2010
3.42
 90,380 3.42 3.45 3.39 3,860 790 0.2
17/05/2010
3.42
 156,780 3.51 3.51 3.39 450 10 0.0
14/05/2010
3.51
 284,060 3.55 3.58 3.51 260 300 -0.0
13/05/2010
3.55
 144,100 3.55 3.61 3.55 6,110 0 0.3
12/05/2010
3.55
 188,140 3.61 3.61 3.55 630 13,060 -0.7
11/05/2010
3.61
 195,470 3.61 3.67 3.61 170 0 0.0
10/05/2010
3.61
 169,830 3.64 3.67 3.58 17,470 3,000 0.8
07/05/2010
3.64
 305,860 3.70 3.70 3.61 200 120 0.0
06/05/2010
3.70
 163,980 3.70 3.77 3.70 18,810 0 1.1
05/05/2010
3.70
 282,550 3.77 3.77 3.67 48,120 7,000 2.4
04/05/2010
3.77
 144,670 3.73 3.83 3.73 3,420 16,670 -0.8
29/04/2010
3.73
 185,090 3.77 3.83 3.73 0 1,000 0
28/04/2010
3.77
 172,720 3.77 3.83 3.73 3,480 18,810 -0.9
27/04/2010
3.77
 136,450 3.80 3.80 3.77 0 48,120 -2.9
26/04/2010
3.80
 108,920 3.89 3.89 3.80 30,660 34,070 -0.2
22/04/2010
3.89
 432,720 3.73 3.89 3.77 0 0 0
21/04/2010
3.73
 147,540 3.73 3.80 3.73 1,250 3,450 -0.1
20/04/2010
3.73
 174,380 3.77 3.77 3.73 0 0 0
19/04/2010
3.77
 401,310 3.89 3.89 3.77 155,350 0 9.5
16/04/2010
3.89
 653,930 3.83 3.89 3.83 450,550 0 27.9
15/04/2010
3.83
 537,810 3.67 3.83 3.70 273,100 1,290 16.3
14/04/2010
3.67
 183,840 3.73 3.73 3.67 48,220 0 2.9
13/04/2010
3.73
 149,360 3.77 3.80 3.70 77,940 0 4.6
12/04/2010
3.77
 261,110 3.70 3.80 3.73 130,000 1,300 7.7
09/04/2010
3.70
 198,040 3.67 3.73 3.67 54,240 0 3.2
08/04/2010
3.67
 272,850 3.67 3.77 3.67 0 1,000 -0.1
07/04/2010
3.67
 331,260 3.77 3.77 3.67 3,320 0 0.2
06/04/2010
3.77
 296,900 3.83 3.89 3.77 800 4,050 -0.2
05/04/2010
3.83
 155,880 3.80 3.89 3.80 120 0 0.0
02/04/2010
3.80
 290,610 3.80 3.89 3.80 60,990 0 3.7
01/04/2010
3.80
 325,910 3.64 3.80 3.67 144,620 620 8.5
31/03/2010
3.64
 492,650 3.61 3.77 3.61 209,250 1,000 12.3
30/03/2010
3.61
 386,360 3.73 3.77 3.61 900 0 0
29/03/2010
3.73
 239,320 3.77 3.80 3.70 1,530 0 0.1
26/03/2010
3.77
 388,070 3.80 3.80 3.67 13,220 40,000 -1.6
25/03/2010
3.80
 637,290 3.95 3.95 3.77 3,020 61,500 -3.6
24/03/2010
3.95
 429,490 3.86 3.95 3.86 0 0 0
23/03/2010
3.86
 502,930 3.95 3.95 3.86 0 0 0
22/03/2010
3.95
 260,270 3.99 3.99 3.92 500 5,000 -0.3
19/03/2010
3.99
 527,330 3.95 4.08 3.95 550 2,500 -0.1
18/03/2010
3.95
 649,670 3.77 3.95 3.83 1,500 0 0.1
17/03/2010
3.77
 594,840 3.89 3.95 3.73 220 10 0.0
16/03/2010
3.89
 552,100 4.08 4.08 3.89 0 2,000 -0.1
15/03/2010
4.08
 511,980 4.02 4.11 4.02 105,020 40 6.8
12/03/2010
4.02
 509,450 3.99 4.05 3.95 110,250 0 7.0
11/03/2010
3.99
 1,085,050 3.95 4.05 3.89 403,380 2,100 25.4
10/03/2010
3.95
 524,590 4.05 4.08 3.95 115,000 0 7.3
09/03/2010
4.05
 761,810 3.99 4.05 3.92 206,000 19,610 11.9
08/03/2010
3.99
 610,690 3.80 3.99 3.89 800 0 0.1
05/03/2010
3.80
 710,760 3.64 3.80 3.64 39,200 1,300 2.3
04/03/2010
3.64
 485,170 3.61 3.77 3.64 60,310 200 3.5
03/03/2010
3.61
 911,930 3.45 3.61 3.51 107,200 1,700 6.0
02/03/2010
3.45
 122,050 3.48 3.51 3.42 0 0 0
01/03/2010
3.48
 180,570 3.48 3.51 3.45 0 2,000 -0.1
26/02/2010
3.48
 222,940 3.45 3.48 3.39 76,360 0 4.2
25/02/2010
3.45
 154,080 3.42 3.51 3.42 500 1,000 -0.0
24/02/2010
3.42
 126,530 3.36 3.42 3.33 0 0 0
23/02/2010
3.36
 230,940 3.51 3.51 3.36 100 0 0.0
22/02/2010
3.51
 155,850 3.51 3.55 3.48 0 8,000 -0.4
12/02/2010
3.51
 128,360 3.48 3.55 3.48 3,170 0 0.2
11/02/2010
3.48
 161,460 3.36 3.48 3.36 0 2,500 -0.1
10/02/2010
3.36
 114,350 3.29 3.39 3.33 390 4,400 -0.2
09/02/2010
3.29
 232,280 3.39 3.39 3.26 20 2,000 -0.1
08/02/2010
3.39
 72,510 3.42 3.42 3.36 40 500 -0.0
05/02/2010
3.42
 159,400 3.55 3.55 3.39 0 0 0
04/02/2010
3.55
 231,470 3.42 3.58 3.39 31,200 2,000 1.6
03/02/2010
3.42
 69,950 3.39 3.45 3.33 6,400 0 0.3
02/02/2010
3.39
 54,220 3.42 3.48 3.39 600 0 0.0
01/02/2010
3.42
 68,840 3.42 3.42 3.36 9,640 0 0.5
29/01/2010
3.42
 147,280 3.42 3.45 3.29 0 0 0
28/01/2010
3.42
 73,910 3.55 3.55 3.42 0 0 0
27/01/2010
3.55
 81,730 3.61 3.67 3.48 5,000 0 0.3
26/01/2010
3.61
 209,460 3.45 3.61 3.58 10,990 0 0.6
25/01/2010
3.45
 131,480 3.45 3.51 3.42 17,300 0 1.0
22/01/2010
3.45
 156,020 3.42 3.48 3.36 40,200 0 2.2
21/01/2010
3.42
 281,890 3.58 3.58 3.42 150 31,000 -1.7
20/01/2010
3.58
 188,560 3.70 3.80 3.55 17,100 0 1.0
19/01/2010
3.70
 211,610 3.61 3.73 3.61 20 12,000 -0.7
18/01/2010
3.61
 274,760 3.80 3.80 3.61 2,120 5,000 -0.2
15/01/2010
3.80
 131,850 3.92 3.92 3.77 21,010 19,070 0.1
14/01/2010
3.92
 197,940 3.95 4.02 3.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |