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)
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
14/10/2021
18.97
 2,918,400 18.85 19.14 18.87 246,300 437,100 -7.3
13/10/2021
18.85
 3,261,400 19.14 19.29 18.85 35,400 507,000 -18.0
12/10/2021
19.14
 2,914,700 19.39 19.57 19.14 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
19.39
 4,698,700 18.46 19.47 18.90 22,200 63,200 -1.6
08/10/2021
18.46
 10,083,800 18.58 18.88 18.41 330,300 262,200 3.4
07/10/2021
18.58
 5,363,800 18.77 18.96 18.58 172,100 29,200 7.1
06/10/2021
18.77
 3,397,800 19.03 19.18 18.77 34,900 310,800 -13.7
05/10/2021
19.03
 3,975,000 18.31 19.26 18.50 275,500 432,500 -7.8
04/10/2021
18.31
 5,699,200 19.15 19.15 18.31 52,500 315,000 -12.9
01/10/2021
19.15
 5,291,400 19.72 19.94 19.15 257,403 252,003 0.3
30/09/2021
19.72
 2,725,400 19.94 20.17 19.72 59,700 3,300 3.0
29/09/2021
19.94
 2,921,300 20.40 20.47 19.91 319,100 230,100 4.7
28/09/2021
20.40
 3,837,700 19.60 20.40 19.34 1,101,700 62,000 54.8
27/09/2021
19.60
 4,020,400 20.66 20.82 19.53 60,800 154,100 -4.9
24/09/2021
20.66
 4,528,300 20.89 21.16 20.66 618,300 2,900 34.1
23/09/2021
20.89
 9,071,100 20.13 21.12 20.28 228,600 14,700 11.7
22/09/2021
20.13
 2,666,000 20.06 20.32 19.98 2,000 157,000 -8.2
21/09/2021
20.06
 3,694,200 20.51 20.51 19.87 5,000 22,200 -0.9
20/09/2021
20.51
 5,265,100 20.36 20.82 20.21 700 47,700 -2.5
17/09/2021
20.36
 4,207,700 19.79 20.51 19.87 19,500 150,200 -6.9
16/09/2021
19.79
 2,486,700 20.13 20.21 19.79 5,000 30,500 -1.3
15/09/2021
20.13
 2,916,400 19.53 20.28 19.41 212,600 147,300 3.4
14/09/2021
19.53
 5,436,300 20.21 20.36 19.53 7,700 508,600 -26.3
13/09/2021
20.21
 8,950,400 20.93 20.93 20.02 226,200 975,600 -40.2
10/09/2021
20.93
 2,730,000 21.04 21.35 20.85 17,100 207,200 -10.6
09/09/2021
21.04
 3,565,600 20.93 21.16 20.82 250,500 81,600 9.4
08/09/2021
20.93
 5,890,700 21.35 21.73 20.66 168,000 155,300 0.8
07/09/2021
21.35
 6,231,700 21.08 21.76 21.19 22,400 36,300 -0.8
06/09/2021
21.08
 4,745,700 20.82 21.16 20.70 58,600 132,100 -4.0
01/09/2021
20.82
 5,464,900 20.70 21.04 20.44 98,800 630,500 -28.9
31/08/2021
20.70
 5,199,400 21.04 21.16 20.70 205,400 648,600 -24.6
30/08/2021
21.04
 5,178,500 20.28 21.04 20.09 428,400 116,900 17.2
27/08/2021
20.28
 6,572,600 19.83 20.28 19.30 146,400 305,700 -8.3
26/08/2021
19.83
 6,115,000 20.55 20.66 19.64 430,900 920,900 -26.2
25/08/2021
20.55
 4,689,400 20.17 20.59 19.83 303,600 20,700 15.0

Chính sách bảo mật | Điều khoản sử dụng |