CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2022
13.55
 1,569,500 13.53 13.70 13.28 147,000 166,100 -0.5
26/04/2022
13.53
 3,457,700 12.87 13.53 12.09 737,700 58,300 17.4
25/04/2022
12.87
 2,907,300 13.83 14.03 12.87 125,700 128,400 -0.1
22/04/2022
13.83
 2,401,700 14.13 14.46 13.35 161,400 300,600 -3.9
21/04/2022
14.13
 5,163,600 13.68 14.48 13.18 738,600 53,100 18.8
20/04/2022
13.68
 4,841,600 13.38 14.03 13.38 809,800 20,200 21.5
19/04/2022
13.38
 4,665,800 14.38 14.86 13.38 386,500 928,900 -15.7
18/04/2022
14.38
 6,590,300 15.34 15.34 14.38 898,200 1,286,200 -11.1
15/04/2022
15.34
 3,143,200 16.09 16.24 15.34 26,100 99,900 -2.3
14/04/2022
16.09
 2,212,000 16.34 16.55 16.09 300 478,500 -15.5
13/04/2022
16.34
 4,814,400 16.24 16.52 15.84 644,200 1,253,500 -19.9
12/04/2022
16.24
 5,244,600 17.35 17.58 16.24 199,900 1,766,000 -52.3
08/04/2022
17.35
 2,755,300 17.50 17.70 17.30 283,400 259,100 0.8
07/04/2022
17.50
 3,718,800 17.73 17.83 17.48 26,100 988,600 -34.0
06/04/2022
17.73
 5,315,400 17.75 17.95 17.60 1,261,200 2,759,200 -52.8
05/04/2022
17.75
 3,760,900 18.10 18.38 17.75 419,500 14,500 14.6
04/04/2022
18.10
 4,797,200 17.32 18.36 17.63 168,300 1,000 6.0
01/04/2022
17.32
 2,375,100 17.15 17.35 17.07 33,800 74,100 -1.4
31/03/2022
17.15
 1,811,700 17.25 17.48 17.15 0 143,200 -4.9
30/03/2022
17.25
 2,890,400 17.35 17.65 17.15 16,500 223,200 -7.1
29/03/2022
17.35
 2,490,800 17.10 17.45 17.25 36,800 7,500 1.0
28/03/2022
17.10
 5,179,900 17.70 17.70 17.05 14,000 260,900 -8.5
25/03/2022
17.70
 2,408,500 17.90 18.00 17.70 38,000 67,300 -1.0
24/03/2022
17.90
 3,219,800 18.18 18.18 17.90 36,500 345,700 -11.0
23/03/2022
18.18
 2,926,500 18.05 18.28 18.08 107,600 22,500 3.1
22/03/2022
18.05
 2,335,300 17.85 18.18 17.93 30,100 1,200 1.0
21/03/2022
17.85
 2,545,000 17.75 17.90 17.73 35,200 4,000 1.1
18/03/2022
17.75
 2,454,100 17.80 17.90 17.75 16,200 62,200 -1.6
17/03/2022
17.80
 1,855,400 17.60 17.93 17.75 533,000 82,800 15.9
16/03/2022
17.60
 1,973,600 17.50 17.78 17.58 13,800 175,200 -5.7
15/03/2022
17.50
 3,166,200 17.50 17.78 17.48 11,200 500,100 -17.1
14/03/2022
17.50
 6,304,900 18.20 18.20 17.50 528,400 927,800 -13.9
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

Chính sách bảo mật | Điều khoản sử dụng |