CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.69
 2,148,300 9.08 9.69 9.51 69,100 0 1.3
21/06/2022
9.08
 5,717,200 8.49 9.08 8.44 243,000 8,600 4.2
20/06/2022
8.49
 3,968,000 9.10 9.38 8.49 115,800 62,100 0.9
17/06/2022
9.10
 3,749,100 9.46 9.46 8.90 337,500 0 6.0
16/06/2022
9.46
 3,077,300 9.44 9.82 9.26 687,800 17,600 12.4
15/06/2022
9.44
 5,671,800 10.13 10.38 9.44 186,600 19,700 3.1
14/06/2022
10.13
 2,923,200 10.71 10.71 10.07 62,800 145,200 -1.6
13/06/2022
10.71
 4,718,000 11.51 11.51 10.71 100,700 1,172,500 -22.5
10/06/2022
11.51
 2,945,700 12.02 12.02 11.51 6,400 95,500 -2.0
09/06/2022
12.02
 1,813,800 12.09 12.22 12.02 3,500 69,100 -1.5
08/06/2022
12.09
 3,520,200 11.66 12.17 11.69 201,000 0 4.8
07/06/2022
11.66
 3,734,500 11.89 11.89 11.15 26,000 76,600 -1.2
06/06/2022
11.89
 2,158,900 12.04 12.27 11.84 112,500 2,000 2.6
03/06/2022
12.04
 3,282,100 11.92 12.15 11.69 345,000 50,300 6.9
02/06/2022
11.92
 4,738,200 12.20 12.50 11.92 132,500 208,200 -1.8
01/06/2022
12.20
 2,932,200 12.15 12.38 11.92 175,100 105,300 1.7
31/05/2022
12.15
 4,238,200 12.38 12.43 12.07 27,200 135,500 -2.6
30/05/2022
12.38
 3,344,100 12.38 12.71 12.32 240,000 125,000 2.8
27/05/2022
12.38
 4,230,600 12.50 12.73 12.25 208,100 26,400 4.4
26/05/2022
12.50
 6,140,400 12.27 12.86 12.22 554,200 290,700 6.4
25/05/2022
12.27
 4,268,700 11.66 12.35 11.76 445,000 21,500 10.2
24/05/2022
11.66
 4,925,500 10.99 11.66 10.74 520,800 12,000 11.6
23/05/2022
10.99
 4,856,600 11.81 11.92 10.99 118,300 204,000 -1.8
20/05/2022
11.81
 4,428,400 11.94 12.40 11.76 12,200 225,800 -4.9
19/05/2022
11.94
 6,281,500 11.71 12.07 11.25 131,600 35,900 2.2
18/05/2022
11.71
 6,510,800 11.56 12.22 11.56 201,400 331,900 -3.0
17/05/2022
11.56
 4,261,100 10.82 11.56 10.64 344,900 317,000 0.6
16/05/2022
10.82
 4,952,700 10.13 10.82 10.56 813,600 769,400 0.9
13/05/2022
10.13
 6,783,900 10.82 10.99 10.13 250,300 1,161,500 -19.0
12/05/2022
10.82
 3,707,400 11.61 11.61 10.82 203,100 428,000 -4.8
11/05/2022
11.61
 1,548,200 11.66 11.76 11.35 107,400 298,600 -4.3
10/05/2022
11.66
 4,640,200 11.10 11.74 10.64 744,200 171,700 13.1
09/05/2022
11.10
 5,287,600 11.92 11.92 11.10 372,500 33,900 7.3
06/05/2022
11.92
 4,690,100 12.81 12.81 11.92 94,500 430,000 -7.8
05/05/2022
12.81
 2,108,500 13.14 13.48 12.55 37,600 66,400 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |