CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.25
0.65
(2.44%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
12.80
 6,148,300 12.50 12.95 12.32 304,600 13,800 7.4
19/09/2022
12.50
 7,557,500 13.23 13.28 12.45 56,200 28,200 0.7
16/09/2022
13.23
 7,548,100 13.53 13.68 13.18 75,600 70,006 0.1
15/09/2022
13.53
 5,113,500 13.68 13.78 13.48 22,000 73,800 -1.0
14/09/2022
13.68
 11,572,200 12.92 13.68 12.60 288,300 326,403 0.8
13/09/2022
12.92
 4,159,700 12.62 12.92 12.37 130,700 53,091 0.8
12/09/2022
12.62
 2,799,000 12.77 12.95 12.62 5,400 61,138 -1.8
09/09/2022
12.77
 4,759,500 12.45 12.77 11.97 1,300 73,100 -1.8
08/09/2022
12.45
 5,159,400 12.37 12.72 12.32 176,000 33,900 3.5
07/09/2022
12.37
 7,318,700 13.23 13.43 12.35 116,800 586,200 -11.5
06/09/2022
13.23
 4,423,500 13.30 13.53 13.23 208,600 692,800 -12.7
05/09/2022
13.30
 5,607,500 13.13 13.43 13.03 161,600 7,200 4.1
31/08/2022
13.13
 5,713,400 13.13 13.38 12.92 113,500 1,400 2.9
30/08/2022
13.13
 6,902,900 13.48 13.63 13.08 10,600 229,800 -5.7
29/08/2022
13.48
 13,422,100 13.83 13.83 12.92 57,800 640,300 -15.6
26/08/2022
13.83
 8,450,800 14.26 14.26 13.73 214,800 263,100 -1.3
25/08/2022
14.26
 6,098,100 14.21 14.48 14.21 68,400 134,500 -1.9
24/08/2022
14.21
 5,455,400 14.33 14.46 14.16 11,300 129,000 -3.3
23/08/2022
14.33
 11,445,300 13.93 14.33 13.58 159,800 200,000 -1.1
22/08/2022
13.93
 7,687,000 14.16 14.18 13.78 900 582,400 -16.1
19/08/2022
14.16
 7,423,400 14.23 14.28 14.01 13,500 359,700 -9.7
18/08/2022
14.23
 16,551,300 13.58 14.33 13.58 150,200 176,300 -0.7
17/08/2022
13.58
 10,907,800 13.48 13.96 13.45 6,700 1,604,000 -43.1
16/08/2022
13.48
 5,981,600 13.63 13.68 13.48 64,200 827,000 -20.4
15/08/2022
13.63
 6,685,200 13.73 13.91 13.53 4,600 161,400 -4.2
12/08/2022
13.73
 5,190,200 13.50 13.80 13.38 55,400 259,000 -5.6
11/08/2022
13.50
 9,467,700 13.73 14.06 13.35 65,700 334,700 -7.2
10/08/2022
13.73
 8,566,000 13.58 13.93 13.43 107,400 70,100 1.0
09/08/2022
13.58
 10,269,600 13.73 13.85 13.48 36,300 148,800 -3.0
08/08/2022
13.73
 7,820,400 13.93 13.96 13.68 221,000 426,100 -5.6
05/08/2022
13.93
 9,063,600 13.80 14.18 13.68 139,000 86,200 1.5
04/08/2022
13.80
 9,864,100 13.48 13.96 13.50 89,200 792,300 -19.3
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

Chính sách bảo mật | Điều khoản sử dụng |