CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25
-0.15
(-0.60%)
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
(2026-07-06) 		-2.80 -10.07% 117,401,700 -826,931 0
24.90
28.60
25.15
2 tháng
(2026-06-04) 		-2.35 -8.59% 206,141,500 -1,969,779 0
24.90
29
25.15
3 tháng
(2026-05-05) 		-1.60 -6.02% 398,170,300 -6,028,410 0
24.90
30
25.15
6 tháng
(2026-02-04) 		1.30 5.49% 1,124,939,500 3,020,792 310.0
19.10
30
25.15
12 tháng
(2025-08-08) 		-2.44 -8.88% 2,739,463,800 -46,536,108 -982.1
19.10
30
25.15
24 tháng
(2024-08-13) 		5.25 26.60% 5,424,010,000 -85,105,857 -2,212.5
18.32
30
25.15
36 tháng
(2023-08-21) 		10.25 69.44% 7,195,180,800 -90,722,686 -2,442.8
12.63
30
25.15
60 tháng
(2021-08-30) 		3.96 18.81% 9,834,046,300 -104,837,340 -3,407.8
7.74
30
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |