CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.15 -9% 205,844,900 2,363,300 57.2
21.65
24.60
21.85
2 tháng
(2026-01-16) 		-4.31 -16.54% 536,435,100 -9,369,000 -237.3
21.65
26.06
21.85
3 tháng
(2025-12-17) 		-0.87 -3.84% 810,515,800 -7,854,100 -190.5
21.39
26.06
21.85
6 tháng
(2025-09-18) 		-4.65 -17.63% 1,392,564,300 -34,024,800 -838.7
21.39
27.39
21.85
12 tháng
(2025-03-24) 		-3.29 -13.14% 3,222,444,000 -78,697,312 -2,279.7
18.32
29.21
21.85
24 tháng
(2024-03-27) 		0.14 0.63% 5,233,788,700 -80,780,770 -2,330.5
17.47
29.21
21.85
36 tháng
(2023-04-03) 		8.48 63.94% 6,896,875,900 -101,560,938 -2,984.6
12.45
29.21
21.85
60 tháng
(2021-04-12) 		8.90 69.29% 9,552,662,200 -100,346,924 -3,519.6
7.74
29.21
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
13.48
 6,898,800 13.40 13.58 13.20 151,200 430,100 -7.5
02/08/2022
13.40
 8,772,700 13.60 13.80 13.23 22,100 467,800 -11.9
01/08/2022
13.60
 10,057,600 13.13 13.80 13.10 25,800 28,100 -0.1
29/07/2022
13.13
 6,730,300 13.08 13.45 12.92 4,000 13,900 -0.3
28/07/2022
13.08
 10,508,500 12.92 13.55 13.05 45,000 321,900 -7.2
27/07/2022
12.92
 5,954,600 12.72 13.10 12.60 2,000 18,900 -0.4
26/07/2022
12.72
 4,006,100 12.95 13.05 12.70 12,100 255,800 -6.2
25/07/2022
12.95
 9,944,200 12.40 13.18 12.07 155,000 200 4.0
22/07/2022
12.40
 6,173,100 12.72 12.82 12.40 756,200 46,100 -0.8
21/07/2022
12.72
 6,150,500 13.08 13.08 12.67 11,400 353,300 -8.7
20/07/2022
13.08
 10,016,100 12.57 13.43 12.77 31,000 171,100 -3.6
19/07/2022
12.57
 8,546,100 12.37 12.82 12.12 14,800 315,400 -7.5
18/07/2022
12.37
 9,051,000 12.17 12.65 12.12 55,500 270,500 -5.3
15/07/2022
12.17
 6,819,100 12.45 12.67 12.17 20,000 744,600 -17.5
14/07/2022
12.45
 10,295,300 11.64 12.45 11.57 52,600 335,400 -7.0
13/07/2022
11.64
 5,581,900 11.82 12.17 11.64 168,400 460,100 -6.8
12/07/2022
11.82
 4,331,500 11.39 11.97 11.21 21,400 390,200 -8.7
11/07/2022
11.39
 8,915,600 12.22 12.22 11.37 30,000 640,300 -13.8
08/07/2022
12.22
 6,661,900 11.77 12.32 11.74 107,400 298,600 -13.8
07/07/2022
11.77
 4,698,600 11.42 12.02 11.44 94,200 172,500 -1.8
06/07/2022
11.42
 7,840,700 11.59 12.12 11.21 71,300 37,500 0.8
05/07/2022
11.59
 5,988,000 11.62 11.94 11.44 28,400 156,100 -2.9
04/07/2022
11.62
 6,225,500 10.86 11.62 11.19 32,800 95,500 -1.5
01/07/2022
10.86
 5,521,400 10.16 10.86 10.08 322,700 10,300 6.7
30/06/2022
10.16
 5,322,300 10.89 11.01 10.16 108,300 86,500 0.4
29/06/2022
10.89
 5,169,500 10.69 11.14 10.56 367,300 227,700 3.1
28/06/2022
10.69
 4,746,600 10.69 10.99 10.56 561,200 427,500 2.8
27/06/2022
10.69
 5,691,000 10.01 10.69 10.06 416,800 20,300 8.2
24/06/2022
10.01
 4,108,700 10.11 10.28 9.81 633,400 125,500 10.1
23/06/2022
10.11
 5,449,500 9.53 10.11 9.35 756,200 46,100 14.3
22/06/2022
9.53
 2,148,300 8.93 9.53 9.35 69,100 0 1.3
21/06/2022
8.93
 5,717,200 8.35 8.93 8.30 243,000 8,600 4.2
20/06/2022
8.35
 3,968,000 8.95 9.23 8.35 115,800 62,100 0.9
17/06/2022
8.95
 3,749,100 9.30 9.30 8.75 337,500 0 6.0
16/06/2022
9.30
 3,077,300 9.28 9.66 9.10 687,800 17,600 12.4
15/06/2022
9.28
 5,671,800 9.96 10.21 9.28 186,600 19,700 3.1
14/06/2022
9.96
 2,923,200 10.54 10.54 9.91 62,800 145,200 -1.6
13/06/2022
10.54
 4,718,000 11.32 11.32 10.54 100,700 1,172,500 -22.5
10/06/2022
11.32
 2,945,700 11.82 11.82 11.32 6,400 95,500 -2.0
09/06/2022
11.82
 1,813,800 11.89 12.02 11.82 3,500 69,100 -1.5
08/06/2022
11.89
 3,520,200 11.47 11.97 11.49 201,000 0 4.8
07/06/2022
11.47
 3,734,500 11.69 11.69 10.96 26,000 76,600 -1.2
06/06/2022
11.69
 2,158,900 11.84 12.07 11.64 112,500 2,000 2.6
03/06/2022
11.84
 3,282,100 11.72 11.94 11.49 345,000 50,300 6.9
02/06/2022
11.72
 4,738,200 11.99 12.30 11.72 132,500 208,200 -1.8
01/06/2022
11.99
 2,932,200 11.94 12.17 11.72 175,100 105,300 1.7
31/05/2022
11.94
 4,238,200 12.17 12.22 11.87 27,200 135,500 -2.6
30/05/2022
12.17
 3,344,100 12.17 12.50 12.12 240,000 125,000 2.8
27/05/2022
12.17
 4,230,600 12.30 12.52 12.04 208,100 26,400 4.4
26/05/2022
12.30
 6,140,400 12.07 12.65 12.02 554,200 290,700 6.4
25/05/2022
12.07
 4,268,700 11.47 12.15 11.57 445,000 21,500 10.2
24/05/2022
11.47
 4,925,500 10.81 11.47 10.56 520,800 12,000 11.6
23/05/2022
10.81
 4,856,600 11.62 11.72 10.81 118,300 204,000 -1.8
20/05/2022
11.62
 4,428,400 11.74 12.20 11.57 12,200 225,800 -4.9
19/05/2022
11.74
 6,281,500 11.52 11.87 11.06 131,600 35,900 2.2
18/05/2022
11.52
 6,510,800 11.37 12.02 11.37 201,400 331,900 -3.0
17/05/2022
11.37
 4,261,100 10.64 11.37 10.46 344,900 317,000 0.6
16/05/2022
10.64
 4,952,700 9.96 10.64 10.38 813,600 769,400 0.9
13/05/2022
9.96
 6,783,900 10.64 10.81 9.96 250,300 1,161,500 -19.0
12/05/2022
10.64
 3,707,400 11.42 11.42 10.64 203,100 428,000 -4.8
11/05/2022
11.42
 1,548,200 11.47 11.57 11.16 107,400 298,600 -4.3
10/05/2022
11.47
 4,640,200 10.91 11.54 10.46 744,200 171,700 13.1
09/05/2022
10.91
 5,287,600 11.72 11.72 10.91 372,500 33,900 7.3
06/05/2022
11.72
 4,690,100 12.60 12.60 11.72 94,500 430,000 -7.8
05/05/2022
12.60
 2,108,500 12.92 13.25 12.35 37,600 66,400 -0.7
04/05/2022
12.92
 2,033,200 13.35 13.50 12.92 61,200 15,500 1.2
29/04/2022
13.35
 2,431,900 13.38 13.68 13.15 146,800 100,000 1.2
28/04/2022
13.38
 2,300,500 13.55 13.80 13.38 525,700 132,300 10.6
27/04/2022
13.55
 1,569,500 13.53 13.70 13.28 147,000 166,100 -0.5
26/04/2022
13.53
 3,457,700 12.87 13.53 12.09 737,700 58,300 17.4
25/04/2022
12.87
 2,907,300 13.83 14.03 12.87 125,700 128,400 -0.1
22/04/2022
13.83
 2,401,700 14.13 14.46 13.35 161,400 300,600 -3.9
21/04/2022
14.13
 5,163,600 13.68 14.48 13.18 738,600 53,100 18.8
20/04/2022
13.68
 4,841,600 13.38 14.03 13.38 809,800 20,200 21.5
19/04/2022
13.38
 4,665,800 14.38 14.86 13.38 386,500 928,900 -15.7
18/04/2022
14.38
 6,590,300 15.34 15.34 14.38 898,200 1,286,200 -11.1
15/04/2022
15.34
 3,143,200 16.09 16.24 15.34 26,100 99,900 -2.3
14/04/2022
16.09
 2,212,000 16.34 16.55 16.09 300 478,500 -15.5
13/04/2022
16.34
 4,814,400 16.24 16.52 15.84 644,200 1,253,500 -19.9
12/04/2022
16.24
 5,244,600 17.35 17.58 16.24 199,900 1,766,000 -52.3
08/04/2022
17.35
 2,755,300 17.50 17.70 17.30 283,400 259,100 0.8
07/04/2022
17.50
 3,718,800 17.73 17.83 17.48 26,100 988,600 -34.0
06/04/2022
17.73
 5,315,400 17.75 17.95 17.60 1,261,200 2,759,200 -52.8
05/04/2022
17.75
 3,760,900 18.10 18.38 17.75 419,500 14,500 14.6
04/04/2022
18.10
 4,797,200 17.32 18.36 17.63 168,300 1,000 6.0
01/04/2022
17.32
 2,375,100 17.15 17.35 17.07 33,800 74,100 -1.4
31/03/2022
17.15
 1,811,700 17.25 17.48 17.15 0 143,200 -4.9
30/03/2022
17.25
 2,890,400 17.35 17.65 17.15 16,500 223,200 -7.1
29/03/2022
17.35
 2,490,800 17.10 17.45 17.25 36,800 7,500 1.0
28/03/2022
17.10
 5,179,900 17.70 17.70 17.05 14,000 260,900 -8.5
25/03/2022
17.70
 2,408,500 17.90 18.00 17.70 38,000 67,300 -1.0
24/03/2022
17.90
 3,219,800 18.18 18.18 17.90 36,500 345,700 -11.0
23/03/2022
18.18
 2,926,500 18.05 18.28 18.08 107,600 22,500 3.1
22/03/2022
18.05
 2,335,300 17.85 18.18 17.93 30,100 1,200 1.0
21/03/2022
17.85
 2,545,000 17.75 17.90 17.73 35,200 4,000 1.1
18/03/2022
17.75
 2,454,100 17.80 17.90 17.75 16,200 62,200 -1.6
17/03/2022
17.80
 1,855,400 17.60 17.93 17.75 533,000 82,800 15.9
16/03/2022
17.60
 1,973,600 17.50 17.78 17.58 13,800 175,200 -5.7
15/03/2022
17.50
 3,166,200 17.50 17.78 17.48 11,200 500,100 -17.1
14/03/2022
17.50
 6,304,900 18.20 18.20 17.50 528,400 927,800 -13.9

Chính sách bảo mật | Điều khoản sử dụng |