CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.14
 2,033,200 13.58 13.73 13.14 61,200 15,500 1.2
29/04/2022
13.58
 2,431,900 13.60 13.91 13.37 146,800 100,000 1.2
28/04/2022
13.60
 2,300,500 13.78 14.04 13.60 525,700 132,300 10.6
27/04/2022
13.78
 1,569,500 13.76 13.94 13.50 147,000 166,100 -0.5
26/04/2022
13.76
 3,457,700 13.09 13.76 12.30 737,700 58,300 17.4
25/04/2022
13.09
 2,907,300 14.06 14.27 13.09 125,700 128,400 -0.1
22/04/2022
14.06
 2,401,700 14.37 14.70 13.58 161,400 300,600 -3.9
21/04/2022
14.37
 5,163,600 13.91 14.73 13.40 738,600 53,100 18.8
20/04/2022
13.91
 4,841,600 13.60 14.27 13.60 809,800 20,200 21.5
19/04/2022
13.60
 4,665,800 14.63 15.11 13.60 386,500 928,900 -15.7
18/04/2022
14.63
 6,590,300 15.60 15.60 14.63 898,200 1,286,200 -11.1
15/04/2022
15.60
 3,143,200 16.36 16.52 15.60 26,100 99,900 -2.3
14/04/2022
16.36
 2,212,000 16.62 16.82 16.36 300 478,500 -15.5
13/04/2022
16.62
 4,814,400 16.52 16.80 16.11 644,200 1,253,500 -19.9
12/04/2022
16.52
 5,244,600 17.64 17.87 16.52 199,900 1,766,000 -52.3
08/04/2022
17.64
 2,755,300 17.80 18.00 17.59 283,400 259,100 0.8
07/04/2022
17.80
 3,718,800 18.03 18.13 17.77 26,100 988,600 -34.0
06/04/2022
18.03
 5,315,400 18.05 18.26 17.90 1,261,200 2,759,200 -52.8
05/04/2022
18.05
 3,760,900 18.41 18.69 18.05 419,500 14,500 14.6
04/04/2022
18.41
 4,797,200 17.62 18.67 17.92 168,300 1,000 6.0
01/04/2022
17.62
 2,375,100 17.44 17.64 17.36 33,800 74,100 -1.4
31/03/2022
17.44
 1,811,700 17.54 17.77 17.44 0 143,200 -4.9
30/03/2022
17.54
 2,890,400 17.64 17.95 17.44 16,500 223,200 -7.1
29/03/2022
17.64
 2,490,800 17.39 17.75 17.54 36,800 7,500 1.0
28/03/2022
17.39
 5,179,900 18.00 18.00 17.34 14,000 260,900 -8.5
25/03/2022
18.00
 2,408,500 18.21 18.31 18.00 38,000 67,300 -1.0
24/03/2022
18.21
 3,219,800 18.49 18.49 18.21 36,500 345,700 -11.0
23/03/2022
18.49
 2,926,500 18.36 18.59 18.38 107,600 22,500 3.1
22/03/2022
18.36
 2,335,300 18.15 18.49 18.23 30,100 1,200 1.0
21/03/2022
18.15
 2,545,000 18.05 18.21 18.03 35,200 4,000 1.1
18/03/2022
18.05
 2,454,100 18.10 18.21 18.05 16,200 62,200 -1.6
17/03/2022
18.10
 1,855,400 17.90 18.23 18.05 533,000 82,800 15.9
16/03/2022
17.90
 1,973,600 17.80 18.08 17.87 13,800 175,200 -5.7
15/03/2022
17.80
 3,166,200 17.80 18.08 17.77 11,200 500,100 -17.1
14/03/2022
17.80
 6,304,900 18.51 18.51 17.80 528,400 927,800 -13.9
11/03/2022
18.51
 5,513,500 19.07 19.18 18.49 12,500 566,700 -20.3
10/03/2022
19.07
 2,776,600 18.97 19.41 19.05 11,500 366,700 -13.3
09/03/2022
18.97
 5,365,100 19.28 19.48 18.84 4,400 421,000 -15.5
08/03/2022
19.28
 5,855,200 19.38 19.79 19.13 77,900 252,900 -6.6
07/03/2022
19.38
 4,334,700 19.46 19.48 19.15 82,800 112,900 -1.1
04/03/2022
19.46
 6,989,600 19.20 19.87 19.38 102,700 239,000 -5.2
03/03/2022
19.20
 3,836,300 18.97 19.33 18.95 510,600 304,100 7.7
02/03/2022
18.97
 5,227,600 19.38 19.51 18.97 3,300 525,600 -19.5
01/03/2022
19.38
 3,456,500 19.25 19.51 19.25 65,700 6,900 2.2
28/02/2022
19.25
 3,689,800 19.33 19.64 19.18 300 279,700 -10.6
25/02/2022
19.33
 5,547,700 19.00 19.64 19.07 165,500 621,600 -17.2
24/02/2022
19.00
 6,912,000 19.48 19.79 18.67 83,500 1,110,200 -38.3
23/02/2022
19.48
 3,429,200 19.38 19.69 19.43 124,100 531,400 -15.5
22/02/2022
19.38
 4,219,400 19.69 19.69 18.95 223,900 97,400 4.8
21/02/2022
19.69
 5,028,600 19.33 19.94 19.38 457,400 28,100 16.6
18/02/2022
19.33
 4,610,300 18.97 19.33 18.77 547,300 102,600 16.6
17/02/2022
18.97
 2,023,300 19.07 19.18 18.95 36,200 376,700 -12.7
16/02/2022
19.07
 2,459,500 18.84 19.25 18.84 75,300 29,100 1.7
15/02/2022
18.84
 2,848,600 18.90 19.13 18.59 4,000 6,700 -0.1
14/02/2022
18.90
 5,808,800 19.69 19.69 18.90 518,200 123,600 14.8
11/02/2022
19.69
 1,452,100 19.59 19.89 19.43 395,200 4,200 15.1
10/02/2022
19.59
 1,108,600 19.71 19.89 19.51 8,700 6,100 0.1
09/02/2022
19.71
 1,754,300 19.79 20.05 19.69 400 6,100 -0.2
08/02/2022
19.79
 1,570,500 19.69 19.92 19.43 410,100 35,100 14.4
07/02/2022
19.69
 2,288,000 19.00 20.05 19.23 1,144,400 202,100 36.3
28/01/2022
19.00
 1,626,000 18.41 19.33 18.49 561,300 0 20.5
27/01/2022
18.41
 1,972,500 17.90 18.69 17.95 575,800 50,800 18.9
26/01/2022
17.90
 1,850,300 18.46 18.67 17.90 16,500 162,500 -5.3
25/01/2022
18.46
 1,738,400 18.13 18.61 18.05 247,700 0 8.9
24/01/2022
18.13
 4,055,500 19.48 19.48 18.13 266,300 31,300 8.5
21/01/2022
19.48
 2,456,600 19.89 20.05 19.38 220,900 219,200 0.1
20/01/2022
19.89
 1,199,600 19.94 20.05 19.54 75,400 49,100 1.1
19/01/2022
19.94
 2,434,900 18.87 19.94 19.18 371,400 5,800 14.0
18/01/2022
18.87
 3,057,400 20.51 20.51 18.72 287,500 147,400 5.2
17/01/2022
20.51
 4,626,400 21.32 21.45 20.17 49,700 118,100 -2.8
14/01/2022
21.32
 2,038,300 21.38 21.73 21.07 22,100 0 0.9
13/01/2022
21.38
 2,468,000 21.81 22.12 21.35 1,800 313,000 -13.1
12/01/2022
21.81
 3,854,400 21.32 22.09 21.02 110,800 896,700 -33.3
11/01/2022
21.32
 5,291,400 22.22 22.45 21.09 4,900 801,000 -34.1
10/01/2022
22.22
 4,958,900 22.94 23.01 22.19 1,500 105,800 -4.4
07/01/2022
22.94
 3,084,300 23.01 23.47 22.91 65,100 117,600 -2.4
06/01/2022
23.01
 3,271,300 23.42 23.47 23.01 11,700 7,100 0.2
05/01/2022
23.42
 4,358,300 23.45 23.93 23.40 3,500 35,700 -1.5
04/01/2022
23.45
 3,660,400 23.27 23.81 23.27 302,000 392,800 -4.2
31/12/2021
23.27
 2,735,900 23.50 23.83 23.24 0 6,800 -0.3
30/12/2021
23.50
 3,395,700 22.50 23.52 22.65 260,300 12,100 11.3
29/12/2021
22.50
 2,740,900 22.17 22.81 22.12 124,700 1,400 5.5
28/12/2021
22.17
 3,182,100 22.45 22.65 22.17 10,500 1,000 0.4
27/12/2021
22.45
 1,927,900 22.50 22.96 22.45 11,600 20,000 -0.4
24/12/2021
22.50
 2,718,500 22.19 22.76 22.19 0 8,000 -0.4
23/12/2021
22.19
 5,536,800 23.01 23.01 21.58 206,400 16,300 8.5
22/12/2021
23.01
 4,988,400 23.42 23.78 23.01 7,400 53,500 -2.1
21/12/2021
23.42
 3,635,700 24.04 24.24 23.42 1,200 298,600 -13.8
20/12/2021
24.04
 6,537,700 23.60 24.44 23.42 490,900 53,700 20.5
17/12/2021
23.60
 5,962,500 22.25 23.68 22.37 1,035,600 356,000 30.4
16/12/2021
22.25
 3,523,300 22.60 22.76 22.19 320,700 125,200 8.5
15/12/2021
22.60
 2,726,400 23.06 23.22 22.60 10,600 86,600 -3.4
14/12/2021
23.06
 4,294,300 22.86 23.45 22.81 37,300 58,100 -0.9
13/12/2021
22.86
 3,460,800 22.40 22.86 22.32 61,540 232,840 -6.8
10/12/2021
22.40
 3,684,500 22.76 22.88 22.37 600 665,800 -29.3
09/12/2021
22.76
 3,151,100 22.50 22.76 22.19 27,000 571,000 -24.1
08/12/2021
22.50
 2,798,000 22.48 22.91 22.25 5,100 187,200 -8.0
07/12/2021
22.48
 4,262,300 21.58 22.58 21.56 655,700 2,700 28.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2021
21.58
 5,993,600 22.50 22.91 20.99 357,200 282,900 3.0
03/12/2021
22.50
 10,040,500 24.12 24.22 22.50 50,400 249,200 -9.2

Chính sách bảo mật | Điều khoản sử dụng |