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)
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
02/12/2021
24.12
 4,524,400 24.40 24.57 24.12 11,200 702,700 -33.3
01/12/2021
24.40
 6,345,900 24.78 24.83 24.02 49,000 509,000 -22.2
30/11/2021
24.78
 6,855,900 24.88 25.64 24.68 96,200 681,700 -29.3
29/11/2021
24.88
 8,826,600 24.62 25.08 24.27 172,100 4,154,600 -182.5
26/11/2021
24.62
 10,692,100 24.12 25.43 24.07 76,200 2,339,800 -110.5
25/11/2021
24.12
 6,964,100 23.92 24.65 23.69 122,000 1,666,400 -73.8
24/11/2021
23.92
 6,463,800 23.51 24.45 23.71 27,900 1,993,300 -93.8
23/11/2021
23.51
 6,414,600 22.75 23.51 22.35 170,100 1,730,800 -71.0
22/11/2021
22.75
 6,102,700 23.56 23.77 22.75 31,200 801,600 -36.0
19/11/2021
23.56
 6,525,400 24.32 24.52 22.65 333,200 484,600 -7.0
18/11/2021
24.32
 8,313,200 22.91 24.50 23.21 233,700 226,300 0.4
17/11/2021
22.91
 5,287,500 22.75 23.51 22.75 269,600 800,600 -24.1
16/11/2021
22.75
 4,909,600 23.06 23.28 22.60 373,700 1,028,900 -29.9
15/11/2021
23.06
 5,572,300 22.37 23.39 22.83 109,500 18,500 4.2
12/11/2021
22.37
 4,006,200 22.17 22.40 21.84 98,900 70,800 1.2
11/11/2021
22.17
 6,076,800 22.25 22.63 21.49 254,300 120,600 5.8
10/11/2021
22.25
 4,641,800 21.97 22.60 21.97 185,700 464,700 -12.3
09/11/2021
21.97
 4,475,000 22.25 22.37 21.74 341,000 593,700 -11.0
08/11/2021
22.25
 7,394,500 21.29 22.45 21.39 107,200 343,200 -10.3
05/11/2021
21.29
 4,664,500 21.16 21.44 21.16 161,800 19,700 6.0
04/11/2021
21.16
 7,655,400 20.10 21.39 20.15 1,267,200 43,300 52.3
03/11/2021
20.10
 4,936,100 20.38 20.68 19.97 54,300 122,900 -2.8
02/11/2021
20.38
 4,351,000 19.97 20.43 19.97 62,400 404,000 -13.8
01/11/2021
19.97
 5,864,200 19.32 20.07 19.37 70,000 306,600 -9.4
29/10/2021
19.32
 3,250,300 19.57 19.72 19.21 1,500 427,400 -16.3
28/10/2021
19.57
 3,468,400 19.29 19.77 19.37 8,100 89,600 -3.2
27/10/2021
19.29
 2,845,100 18.66 19.32 18.68 542,600 131,100 15.6
26/10/2021
18.66
 2,068,300 18.46 18.96 18.03 9,800 1,400 0.3
25/10/2021
18.46
 3,493,300 18.96 18.99 18.46 13,000 526,800 -19.0
22/10/2021
18.96
 3,235,700 19.24 19.29 18.96 10,100 342,800 -12.5
21/10/2021
19.24
 2,779,700 19.54 19.69 19.19 45,200 578,200 -20.3
20/10/2021
19.54
 2,485,400 19.69 19.75 19.32 25,500 317,700 -11.3
19/10/2021
19.69
 3,015,600 19.54 19.92 19.49 64,500 900 2.5
18/10/2021
19.54
 3,850,500 19.24 19.75 19.24 289,100 25,200 10.1
15/10/2021
19.24
 2,046,800 19.29 19.47 19.21 31,000 50,000 -0.7
14/10/2021
19.29
 2,918,400 19.16 19.47 19.19 246,300 437,100 -7.3
13/10/2021
19.16
 3,261,400 19.47 19.62 19.16 35,400 507,000 -18.0
12/10/2021
19.47
 2,914,700 19.72 19.90 19.47 37,400 424,100 -15.0
11/10/2021: Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
11/10/2021
19.72
 4,698,700 18.77 19.80 19.21 22,200 63,200 -1.6
08/10/2021
18.78
 10,083,800 18.89 19.20 18.72 330,300 262,200 3.4
07/10/2021
18.89
 5,363,800 19.08 19.28 18.89 172,100 29,200 7.1
06/10/2021
19.08
 3,397,800 19.35 19.51 19.08 34,900 310,800 -13.7
05/10/2021
19.35
 3,975,000 18.62 19.59 18.81 275,500 432,500 -7.8
04/10/2021
18.62
 5,699,200 19.47 19.47 18.62 52,500 315,000 -12.9
01/10/2021
19.47
 5,291,400 20.05 20.28 19.47 257,403 252,003 0.3
30/09/2021
20.05
 2,725,400 20.28 20.51 20.05 59,700 3,300 3.0
29/09/2021
20.28
 2,921,300 20.74 20.82 20.24 319,100 230,100 4.7
28/09/2021
20.74
 3,837,700 19.93 20.74 19.66 1,101,700 62,000 54.8
27/09/2021
19.93
 4,020,400 21.01 21.17 19.86 60,800 154,100 -4.9
24/09/2021
21.01
 4,528,300 21.24 21.51 21.01 618,300 2,900 34.1
23/09/2021
21.24
 9,071,100 20.47 21.48 20.63 228,600 14,700 11.7
22/09/2021
20.47
 2,666,000 20.40 20.67 20.32 2,000 157,000 -8.2
21/09/2021
20.40
 3,694,200 20.86 20.86 20.20 5,000 22,200 -0.9
20/09/2021
20.86
 5,265,100 20.70 21.17 20.55 700 47,700 -2.5
17/09/2021
20.70
 4,207,700 20.13 20.86 20.20 19,500 150,200 -6.9
16/09/2021
20.13
 2,486,700 20.47 20.55 20.13 5,000 30,500 -1.3
15/09/2021
20.47
 2,916,400 19.86 20.63 19.74 212,600 147,300 3.4
14/09/2021
19.86
 5,436,300 20.55 20.70 19.86 7,700 508,600 -26.3
13/09/2021
20.55
 8,950,400 21.28 21.28 20.36 226,200 975,600 -40.2
10/09/2021
21.28
 2,730,000 21.40 21.71 21.21 17,100 207,200 -10.6
09/09/2021
21.40
 3,565,600 21.28 21.51 21.17 250,500 81,600 9.4
08/09/2021
21.28
 5,890,700 21.71 22.09 21.01 168,000 155,300 0.8
07/09/2021
21.71
 6,231,700 21.44 22.13 21.55 22,400 36,300 -0.8
06/09/2021
21.44
 4,745,700 21.17 21.51 21.05 58,600 132,100 -4.0
01/09/2021
21.17
 5,464,900 21.05 21.40 20.78 98,800 630,500 -28.9

Chính sách bảo mật | Điều khoản sử dụng |