CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.25
-0.05
(-0.20%)
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
(2026-06-29) 		-1.95 -7.24% 125,537,900 544,544 0
24.90
29
25.30
2 tháng
(2026-05-29) 		-2.45 -8.93% 205,527,200 -2,367,018 0
24.90
29
25.30
3 tháng
(2026-04-29) 		-1.75 -6.54% 388,415,100 -6,667,760 0
24.90
30
25.30
6 tháng
(2026-01-29) 		1.79 7.72% 1,149,343,300 2,803,642 302.6
19.10
30
25.30
12 tháng
(2025-08-04) 		-0.96 -3.70% 2,811,732,700 -44,375,258 -925.1
19.10
30
25.30
24 tháng
(2024-08-07) 		6.43 34.62% 5,428,842,600 -84,808,307 -2,207.5
18.32
30
25.30
36 tháng
(2023-08-14) 		9.13 57.55% 7,212,096,400 -91,256,736 -2,461.9
12.63
30
25.30
60 tháng
(2021-08-23) 		3.35 15.48% 9,852,176,600 -105,523,290 -3,451.3
7.74
30
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
25.25
 2,366,700 25.30 25.40 24.80 30,900 96,500 0
28/07/2026
25.30
 5,334,100 24.60 25.50 24.20 351,800 609,500 0
27/07/2026
25
 4,502,000 25.65 25.65 24.50 59,125 662,200 0
24/07/2026
25.60
 2,324,900 25.90 25.90 25.05 49,900 287,700 0
23/07/2026
25.95
 9,829,400 25.80 26.20 24.10 635,782 423,503 0
22/07/2026
25.30
 5,463,100 25.85 26 25.30 885,500 265,600 0
21/07/2026
25.75
 4,415,200 25.50 25.75 24.75 193,000 678,200 0
20/07/2026
25.75
 9,004,200 25.40 25.80 24.30 457,000 464,400 0
17/07/2026
25.40
 8,596,000 25 26.30 25 411,600 560,800 0
16/07/2026
24.90
 10,218,000 23.40 24.90 23.30 431,700 108,300 0
15/07/2026
27
 9,926,900 26.80 27.10 26.75 102,100 533,000 0
14/07/2026
27.10
 3,559,300 27.25 27.65 27 375,100 118,400 0
13/07/2026
27.60
 8,621,200 27.75 27.75 26.60 42,900 1,175,600 0
10/07/2026
27.80
 4,311,500 28.20 28.50 27.80 276,700 720,507 0
09/07/2026
28.10
 5,212,300 28.05 28.65 28 617,000 208,400 0
08/07/2026
28.20
 4,085,900 28.65 28.75 28.20 379,200 245,247 0
07/07/2026
28.60
 3,960,500 27.70 29 27.60 491,900 18,400 0
06/07/2026
27.80
 6,061,700 28.80 28.85 27.15 598,600 263,931 0
03/07/2026
28.55
 4,741,300 29 29.15 28.50 377,800 40,200 0
02/07/2026
29
 11,411,100 28.10 29.05 28.10 60,200 148,900 0
01/07/2026
28.10
 4,627,400 27.50 28.30 27.35 501,500 11,100 0
30/06/2026
27.20
 3,117,800 27 27.55 26.95 460,800 46,850 0
29/06/2026
26.95
 1,548,200 27 27.10 26.95 154,100 35,725 0
26/06/2026
26.90
 1,841,600 26.90 27.15 26.85 476,200 60,700 0
25/06/2026
26.95
 1,816,500 27 27.45 26.90 4,200 1,900 0
24/06/2026
27
 4,532,600 27.50 27.55 26.80 17,400 26,400 0
23/06/2026
27.55
 5,165,900 28.40 28.50 27.50 22,600 222,600 0
22/06/2026
28.35
 2,249,700 28.50 28.55 28.10 6,600 11,300 0
19/06/2026
28.25
 2,712,900 28.45 28.60 27.80 2,000 123,100 0
18/06/2026
28.45
 6,733,800 27.70 28.80 27.40 314,900 401,500 0
17/06/2026
27.50
 3,037,100 27.90 28.15 27.50 202,500 133,600 0
16/06/2026
27.85
 4,451,500 27.45 27.95 27.30 444,800 559,950 0
15/06/2026
27.45
 3,854,200 27.50 27.95 27.30 598,900 573,000 0
12/06/2026
27
 4,151,200 28 28 26.90 67,500 555,000 0
11/06/2026
27.45
 1,904,200 27.40 27.90 27.35 56,000 369,100 0
10/06/2026
27.80
 4,043,400 27.30 28.05 27.15 328,800 468,423 0
09/06/2026
27.45
 2,862,300 27.45 27.50 26.70 2,100 310,500 0
08/06/2026
27.35
 9,156,700 27 27.65 26.50 687,100 1,157,300 0
05/06/2026
27
 2,363,100 27.55 27.55 27 94,900 242,000 0
04/06/2026
27.35
 2,417,300 27.30 27.35 27.05 9,900 534,500 0
03/06/2026
27.30
 4,683,400 26.55 27.50 26.55 499,600 372,600 0
02/06/2026
26.65
 4,342,700 27.30 27.30 26.65 337,100 173,700 0
01/06/2026
27.15
 3,933,400 27.40 27.60 26.90 187,100 383,900 0
29/05/2026
27.45
 3,735,800 27.70 28.15 27.40 200,811 791,500 0
28/05/2026
27.55
 4,341,800 27.40 27.95 27.20 144,200 511,100 0
27/05/2026
27.50
 7,998,200 27.75 27.80 27.20 525,900 431,500 0
26/05/2026
27.80
 5,100,700 28.20 28.45 27.70 73,200 956,113 0
25/05/2026
28.15
 2,337,100 28.40 28.70 28.15 53,200 349,200 0
22/05/2026
28.50
 9,990,400 28.70 29.30 27.95 1,370,000 1,454,500 0
21/05/2026
28.90
 3,398,000 29.65 29.65 28.90 355,000 465,400 0
20/05/2026
29.60
 12,070,900 30 30.10 28.50 1,628,013 755,300 0
19/05/2026
30
 15,418,000 29.55 30.45 29.55 1,037,100 838,400 0
18/05/2026
29.60
 17,488,100 28.50 29.90 28.35 644,000 1,774,600 0
15/05/2026
28.75
 9,187,900 28.40 28.90 28.15 276,300 623,200 0
14/05/2026
28.25
 9,156,300 28.50 28.85 28.15 355,500 817,000 0
13/05/2026
28.50
 12,456,800 28 28.85 27.70 222,600 1,091,978 0
12/05/2026
27.70
 6,749,300 27.25 28.25 27.25 713,100 65,012 0
11/05/2026
27.55
 7,766,300 28 28.30 27.45 548,500 409,630 0
08/05/2026
27.95
 13,995,800 28.05 28.45 27.05 878,500 2,283,500 0
07/05/2026
28.20
 6,683,400 28.45 28.65 27.85 732,278 1,159,000 0
06/05/2026
28.45
 26,253,700 26.60 28.45 26.60 1,130,800 893,700 0
05/05/2026
26.60
 4,940,800 26.20 26.75 26 978,600 349,200 0
04/05/2026
26.35
 4,214,100 26.95 27.05 26.35 427,300 629,200 0
29/04/2026
26.75
 3,340,300 26.80 27.05 26.60 95,500 632,800 0
28/04/2026
26.75
 7,020,800 26.30 27.10 25.80 503,900 300,420 0
24/04/2026
26.20
 4,525,100 26.75 26.75 26.20 522,700 136,600 0
23/04/2026
26.80
 13,898,300 27.20 27.50 26.10 1,438,900 318,711 0
22/04/2026
27.25
 10,048,900 27.30 27.65 27.05 874,800 110,437 0
21/04/2026
27.30
 14,482,000 27.95 28.40 26.95 1,243,500 35,000 0
20/04/2026
27.95
 25,060,100 26.90 28.30 26.90 633,400 1,570,900 0
17/04/2026
27
 24,187,900 26.85 28.05 26.75 1,032,300 908,700 0
16/04/2026
26.85
 28,545,700 26.60 27.30 26.50 27,800 4,408,144 0
15/04/2026
26.85
 33,493,000 26.10 27.10 26.10 23,600 500,316 0
14/04/2026
25.95
 11,570,600 26.15 26.30 25.70 201,600 1,053,370 0
13/04/2026
25.90
 19,506,800 25 26.25 24.85 1,419,400 183,199 0
10/04/2026
25.30
 12,509,900 25.40 25.75 25 130,200 214,100 0
09/04/2026
25.20
 11,729,800 25.05 25.50 24.70 61,100 39,400 0
08/04/2026
25.40
 30,192,700 25 25.90 24.55 388,800 1,548,300 0
07/04/2026
24.25
 8,655,500 23.95 24.30 23.70 433,100 7,601 22.1
06/04/2026
24
 16,203,000 24 24.40 23.50 3,157,500 69,700 74.6
03/04/2026
24.15
 26,829,100 23.80 24.60 23.65 3,233,100 326,800 69.4
02/04/2026
23.60
 13,654,800 23.20 23.90 23.10 632,700 141,600 12.0
01/04/2026
23.50
 19,337,400 23.10 23.80 23.05 27,700 406,800 -8.6
31/03/2026
22.70
 11,220,200 22.50 23.05 22.30 447,300 505,500 -1.4
30/03/2026
22.30
 11,841,700 21.50 22.45 21.50 891,900 395,100 10.8
27/03/2026
22.25
 11,310,100 21.80 22.60 21.60 891,900 395,100 10.8
26/03/2026
21.75
 17,367,100 21.20 22 21.05 2,554,000 512,000 43.7
25/03/2026
21.10
 15,099,500 20.30 21.10 20.15 170,900 100 3.4
24/03/2026
19.75
 7,020,100 19.70 20.20 19.50 1,045,400 1,448,900 -8.4
23/03/2026
19.10
 16,839,400 20.25 20.35 19.10 1,045,400 1,448,900 -8.4
20/03/2026
20.50
 6,673,900 20.70 20.95 20.50 499,600 1,040,100 -11.2
19/03/2026
20.55
 12,828,900 21.10 21.15 20.50 515,800 47,800 10.0
18/03/2026
21.45
 8,356,300 21.90 22 21.15 128,200 30,400 2.2
17/03/2026
21.85
 7,210,600 22.10 22.40 21.85 122,400 83,600 0.8
16/03/2026
21.75
 4,880,600 21.85 22.30 21.60 48,800 127,600 -1.7
13/03/2026
21.65
 8,326,600 21.70 22.10 21.55 48,800 127,600 -1.7
12/03/2026
21.95
 8,759,200 22.30 22.55 21.90 6,600 169,900 -3.7
11/03/2026
22.65
 9,581,100 22.05 22.95 21.85 657,100 221,100 9.8
10/03/2026
22
 19,269,400 22.50 22.50 21.65 115,400 416,500 -6.5
09/03/2026
21.75
 12,429,000 21.75 22 21.75 115,400 416,500 -6.5
06/03/2026
23.35
 17,439,700 24.40 24.40 23.20 763,600 2,592,000 -44.0

Chính sách bảo mật | Điều khoản sử dụng |