CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
21.05
 5,199,400 21.40 21.51 21.05 205,400 648,600 -24.6
30/08/2021
21.40
 5,178,500 20.63 21.40 20.43 428,400 116,900 17.2
27/08/2021
20.63
 6,572,600 20.16 20.63 19.62 146,400 305,700 -8.3
26/08/2021
20.16
 6,115,000 20.90 21.01 19.97 430,900 920,900 -26.2
25/08/2021
20.90
 4,689,400 20.51 20.94 20.16 303,600 20,700 15.0
24/08/2021
20.51
 10,587,900 22.01 22.17 20.51 352,300 351,200 -0.0
23/08/2021
22.01
 7,475,000 21.98 22.44 21.67 112,900 533,400 -24.0
20/08/2021
21.98
 13,393,800 21.74 22.36 21.24 40,000 911,600 -49.5
19/08/2021
21.74
 4,220,800 21.55 21.90 21.21 74,200 187,700 -6.4
18/08/2021
21.55
 6,800,600 21.21 21.94 20.94 82,200 232,600 -8.4
17/08/2021
21.21
 5,507,200 21.48 21.51 21.01 374,800 219,100 8.7
16/08/2021
21.48
 7,501,600 20.40 21.63 20.82 106,000 117,800 -0.6
13/08/2021
20.40
 9,592,400 19.59 20.40 19.62 96,100 266,700 -4.4
12/08/2021
19.59
 5,679,300 19.66 20.05 19.43 30,100 40,900 -0.5
11/08/2021
19.66
 5,888,400 19.93 20.40 19.66 204,500 205,400 -0.0
10/08/2021
19.93
 5,500,400 19.97 20.24 19.74 400,500 203,900 10.2
09/08/2021
19.97
 9,134,000 19.01 20.09 18.85 247,500 48,300 10.1
06/08/2021
19.01
 6,651,300 19.47 19.51 19.01 213,600 162,200 2.6
05/08/2021
19.47
 6,004,800 19.20 19.51 18.93 638,300 11,000 31.5
04/08/2021
19.20
 6,998,100 19.08 19.51 19.03 400,300 199,100 10.0
03/08/2021
19.08
 7,303,600 18.54 19.08 18.31 419,000 53,000 17.6
02/08/2021
18.54
 6,350,500 18.45 18.78 18.22 286,700 124,700 7.8
30/07/2021
18.45
 7,748,500 18.10 18.70 18.12 181,800 53,200 6.1
29/07/2021
18.10
 3,252,700 17.70 18.10 17.81 126,800 4,600 5.7
28/07/2021
17.70
 2,213,000 17.72 17.93 17.54 301,300 154,700 6.8
27/07/2021
17.72
 6,668,300 17.23 18.04 17.21 65,600 39,000 1.2
26/07/2021
17.23
 4,161,400 17.45 17.58 16.96 135,600 21,900 5.1
23/07/2021
17.45
 4,128,800 17.99 18.01 17.45 28,100 104,100 -3.5
22/07/2021
17.99
 3,517,600 17.77 18.24 17.64 33,900 75,200 -1.9
21/07/2021
17.77
 4,122,100 18.31 18.53 17.74 19,300 282,100 -12.3
20/07/2021
18.31
 5,790,900 17.16 18.35 16.93 305,200 32,700 12.5
19/07/2021
17.16
 7,029,600 18.43 18.43 17.16 75,300 715,700 -29.3
16/07/2021
18.43
 4,380,400 18.58 18.78 18.39 369,100 261,300 5.2
15/07/2021
18.58
 4,408,200 17.77 18.58 17.54 207,500 383,100 -7.9
14/07/2021
17.77
 4,370,100 18.31 18.60 17.35 116,100 297,300 -8.6

Chính sách bảo mật | Điều khoản sử dụng |