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)
11/03/2022
18.20
 5,513,500 18.76 18.86 18.18 12,500 566,700 -20.3
10/03/2022
18.76
 2,776,600 18.66 19.09 18.73 11,500 366,700 -13.3
09/03/2022
18.66
 5,365,100 18.96 19.16 18.53 4,400 421,000 -15.5
08/03/2022
18.96
 5,855,200 19.06 19.46 18.81 77,900 252,900 -6.6
07/03/2022
19.06
 4,334,700 19.14 19.16 18.83 82,800 112,900 -1.1
04/03/2022
19.14
 6,989,600 18.88 19.54 19.06 102,700 239,000 -5.2
03/03/2022
18.88
 3,836,300 18.66 19.01 18.63 510,600 304,100 7.7
02/03/2022
18.66
 5,227,600 19.06 19.19 18.66 3,300 525,600 -19.5
01/03/2022
19.06
 3,456,500 18.93 19.19 18.93 65,700 6,900 2.2
28/02/2022
18.93
 3,689,800 19.01 19.31 18.86 300 279,700 -10.6
25/02/2022
19.01
 5,547,700 18.68 19.31 18.76 165,500 621,600 -17.2
24/02/2022
18.68
 6,912,000 19.16 19.46 18.36 83,500 1,110,200 -38.3
23/02/2022
19.16
 3,429,200 19.06 19.36 19.11 124,100 531,400 -15.5
22/02/2022
19.06
 4,219,400 19.36 19.36 18.63 223,900 97,400 4.8
21/02/2022
19.36
 5,028,600 19.01 19.61 19.06 457,400 28,100 16.6
18/02/2022
19.01
 4,610,300 18.66 19.01 18.46 547,300 102,600 16.6
17/02/2022
18.66
 2,023,300 18.76 18.86 18.63 36,200 376,700 -12.7
16/02/2022
18.76
 2,459,500 18.53 18.93 18.53 75,300 29,100 1.7
15/02/2022
18.53
 2,848,600 18.58 18.81 18.28 4,000 6,700 -0.1
14/02/2022
18.58
 5,808,800 19.36 19.36 18.58 518,200 123,600 14.8
11/02/2022
19.36
 1,452,100 19.26 19.56 19.11 395,200 4,200 15.1
10/02/2022
19.26
 1,108,600 19.39 19.56 19.19 8,700 6,100 0.1
09/02/2022
19.39
 1,754,300 19.46 19.71 19.36 400 6,100 -0.2
08/02/2022
19.46
 1,570,500 19.36 19.59 19.11 410,100 35,100 14.4
07/02/2022
19.36
 2,288,000 18.68 19.71 18.91 1,144,400 202,100 36.3
28/01/2022
18.68
 1,626,000 18.10 19.01 18.18 561,300 0 20.5
27/01/2022
18.10
 1,972,500 17.60 18.38 17.65 575,800 50,800 18.9
26/01/2022
17.60
 1,850,300 18.15 18.36 17.60 16,500 162,500 -5.3
25/01/2022
18.15
 1,738,400 17.83 18.31 17.75 247,700 0 8.9
24/01/2022
17.83
 4,055,500 19.16 19.16 17.83 266,300 31,300 8.5
21/01/2022
19.16
 2,456,600 19.56 19.71 19.06 220,900 219,200 0.1
20/01/2022
19.56
 1,199,600 19.61 19.71 19.21 75,400 49,100 1.1
19/01/2022
19.61
 2,434,900 18.56 19.61 18.86 371,400 5,800 14.0
18/01/2022
18.56
 3,057,400 20.17 20.17 18.41 287,500 147,400 5.2
17/01/2022
20.17
 4,626,400 20.97 21.10 19.84 49,700 118,100 -2.8
14/01/2022
20.97
 2,038,300 21.02 21.37 20.72 22,100 0 0.9
13/01/2022
21.02
 2,468,000 21.45 21.75 21.00 1,800 313,000 -13.1
12/01/2022
21.45
 3,854,400 20.97 21.73 20.67 110,800 896,700 -33.3
11/01/2022
20.97
 5,291,400 21.85 22.08 20.74 4,900 801,000 -34.1
10/01/2022
21.85
 4,958,900 22.56 22.63 21.83 1,500 105,800 -4.4
07/01/2022
22.56
 3,084,300 22.63 23.08 22.53 65,100 117,600 -2.4
06/01/2022
22.63
 3,271,300 23.03 23.08 22.63 11,700 7,100 0.2
05/01/2022
23.03
 4,358,300 23.06 23.54 23.01 3,500 35,700 -1.5
04/01/2022
23.06
 3,660,400 22.88 23.41 22.88 302,000 392,800 -4.2
31/12/2021
22.88
 2,735,900 23.11 23.44 22.86 0 6,800 -0.3
30/12/2021
23.11
 3,395,700 22.13 23.13 22.28 260,300 12,100 11.3
29/12/2021
22.13
 2,740,900 21.80 22.43 21.75 124,700 1,400 5.5
28/12/2021
21.80
 3,182,100 22.08 22.28 21.80 10,500 1,000 0.4
27/12/2021
22.08
 1,927,900 22.13 22.58 22.08 11,600 20,000 -0.4
24/12/2021
22.13
 2,718,500 21.83 22.38 21.83 0 8,000 -0.4
23/12/2021
21.83
 5,536,800 22.63 22.63 21.22 206,400 16,300 8.5
22/12/2021
22.63
 4,988,400 23.03 23.38 22.63 7,400 53,500 -2.1
21/12/2021
23.03
 3,635,700 23.64 23.84 23.03 1,200 298,600 -13.8
20/12/2021
23.64
 6,537,700 23.21 24.04 23.03 490,900 53,700 20.5
17/12/2021
23.21
 5,962,500 21.88 23.28 22.00 1,035,600 356,000 30.4
16/12/2021
21.88
 3,523,300 22.23 22.38 21.83 320,700 125,200 8.5
15/12/2021
22.23
 2,726,400 22.68 22.83 22.23 10,600 86,600 -3.4
14/12/2021
22.68
 4,294,300 22.48 23.06 22.43 37,300 58,100 -0.9
13/12/2021
22.48
 3,460,800 22.03 22.48 21.95 61,540 232,840 -6.8
10/12/2021
22.03
 3,684,500 22.38 22.50 22.00 600 665,800 -29.3
09/12/2021
22.38
 3,151,100 22.13 22.38 21.83 27,000 571,000 -24.1
08/12/2021
22.13
 2,798,000 22.10 22.53 21.88 5,100 187,200 -8.0
07/12/2021
22.10
 4,262,300 21.22 22.20 21.20 655,700 2,700 28.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2021
21.22
 5,993,600 22.13 22.53 20.64 357,200 282,900 3.0
03/12/2021
22.13
 10,040,500 23.72 23.82 22.13 50,400 249,200 -9.2
02/12/2021
23.72
 4,524,400 23.99 24.17 23.72 11,200 702,700 -33.3
01/12/2021
23.99
 6,345,900 24.37 24.41 23.62 49,000 509,000 -22.2
30/11/2021
24.37
 6,855,900 24.46 25.21 24.27 96,200 681,700 -29.3
29/11/2021
24.46
 8,826,600 24.22 24.66 23.87 172,100 4,154,600 -182.5
26/11/2021
24.22
 10,692,100 23.72 25.01 23.67 76,200 2,339,800 -110.5
25/11/2021
23.72
 6,964,100 23.52 24.24 23.30 122,000 1,666,400 -73.8
24/11/2021
23.52
 6,463,800 23.12 24.04 23.32 27,900 1,993,300 -93.8
23/11/2021
23.12
 6,414,600 22.38 23.12 21.98 170,100 1,730,800 -71.0
22/11/2021
22.38
 6,102,700 23.17 23.37 22.38 31,200 801,600 -36.0
19/11/2021
23.17
 6,525,400 23.92 24.12 22.28 333,200 484,600 -7.0
18/11/2021
23.92
 8,313,200 22.53 24.09 22.82 233,700 226,300 0.4
17/11/2021
22.53
 5,287,500 22.38 23.12 22.38 269,600 800,600 -24.1
16/11/2021
22.38
 4,909,600 22.67 22.90 22.23 373,700 1,028,900 -29.9
15/11/2021
22.67
 5,572,300 22.00 23.00 22.45 109,500 18,500 4.2
12/11/2021
22.00
 4,006,200 21.80 22.03 21.48 98,900 70,800 1.2
11/11/2021
21.80
 6,076,800 21.88 22.25 21.13 254,300 120,600 5.8
10/11/2021
21.88
 4,641,800 21.61 22.23 21.61 185,700 464,700 -12.3
09/11/2021
21.61
 4,475,000 21.88 22.00 21.38 341,000 593,700 -11.0
08/11/2021
21.88
 7,394,500 20.93 22.08 21.03 107,200 343,200 -10.3
05/11/2021
20.93
 4,664,500 20.81 21.08 20.81 161,800 19,700 6.0
04/11/2021
20.81
 7,655,400 19.77 21.03 19.82 1,267,200 43,300 52.3
03/11/2021
19.77
 4,936,100 20.04 20.34 19.64 54,300 122,900 -2.8
02/11/2021
20.04
 4,351,000 19.64 20.09 19.64 62,400 404,000 -13.8
01/11/2021
19.64
 5,864,200 18.99 19.74 19.04 70,000 306,600 -9.4
29/10/2021
18.99
 3,250,300 19.24 19.39 18.90 1,500 427,400 -16.3
28/10/2021
19.24
 3,468,400 18.97 19.44 19.04 8,100 89,600 -3.2
27/10/2021
18.97
 2,845,100 18.35 18.99 18.37 542,600 131,100 15.6
26/10/2021
18.35
 2,068,300 18.15 18.65 17.73 9,800 1,400 0.3
25/10/2021
18.15
 3,493,300 18.65 18.67 18.15 13,000 526,800 -19.0
22/10/2021
18.65
 3,235,700 18.92 18.97 18.65 10,100 342,800 -12.5
21/10/2021
18.92
 2,779,700 19.22 19.37 18.87 45,200 578,200 -20.3
20/10/2021
19.22
 2,485,400 19.37 19.42 18.99 25,500 317,700 -11.3
19/10/2021
19.37
 3,015,600 19.22 19.59 19.17 64,500 900 2.5
18/10/2021
19.22
 3,850,500 18.92 19.42 18.92 289,100 25,200 10.1
15/10/2021
18.92
 2,046,800 18.97 19.14 18.90 31,000 50,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |