CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.80
0.20
(0.75%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |