CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.65
0.05
(0.19%)
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)
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
24/08/2021
20.17
 10,587,900 21.65 21.80 20.17 352,300 351,200 -0.0
23/08/2021
21.65
 7,475,000 21.61 22.07 21.31 112,900 533,400 -24.0
20/08/2021
21.61
 13,393,800 21.38 21.99 20.89 40,000 911,600 -49.5
19/08/2021
21.38
 4,220,800 21.19 21.54 20.85 74,200 187,700 -6.4
18/08/2021
21.19
 6,800,600 20.85 21.57 20.59 82,200 232,600 -8.4
17/08/2021
20.85
 5,507,200 21.12 21.16 20.66 374,800 219,100 8.7
16/08/2021
21.12
 7,501,600 20.06 21.27 20.47 106,000 117,800 -0.6
13/08/2021
20.06
 9,592,400 19.26 20.06 19.30 96,100 266,700 -4.4
12/08/2021
19.26
 5,679,300 19.34 19.72 19.11 30,100 40,900 -0.5
11/08/2021
19.34
 5,888,400 19.60 20.06 19.34 204,500 205,400 -0.0
10/08/2021
19.60
 5,500,400 19.64 19.91 19.41 400,500 203,900 10.2
09/08/2021
19.64
 9,134,000 18.69 19.75 18.54 247,500 48,300 10.1
06/08/2021
18.69
 6,651,300 19.15 19.18 18.69 213,600 162,200 2.6
05/08/2021
19.15
 6,004,800 18.88 19.18 18.62 638,300 11,000 31.5
04/08/2021
18.88
 6,998,100 18.77 19.18 18.71 400,300 199,100 10.0
03/08/2021
18.77
 7,303,600 18.24 18.77 18.01 419,000 53,000 17.6
02/08/2021
18.24
 6,350,500 18.14 18.46 17.91 286,700 124,700 7.8
30/07/2021
18.14
 7,748,500 17.80 18.39 17.82 181,800 53,200 6.1
29/07/2021
17.80
 3,252,700 17.40 17.80 17.52 126,800 4,600 5.7
28/07/2021
17.40
 2,213,000 17.42 17.63 17.25 301,300 154,700 6.8
27/07/2021
17.42
 6,668,300 16.95 17.74 16.93 65,600 39,000 1.2
26/07/2021
16.95
 4,161,400 17.16 17.29 16.68 135,600 21,900 5.1
23/07/2021
17.16
 4,128,800 17.69 17.71 17.16 28,100 104,100 -3.5
22/07/2021
17.69
 3,517,600 17.48 17.93 17.35 33,900 75,200 -1.9
21/07/2021
17.48
 4,122,100 18.01 18.22 17.44 19,300 282,100 -12.3
20/07/2021
18.01
 5,790,900 16.87 18.05 16.64 305,200 32,700 12.5
19/07/2021
16.87
 7,029,600 18.12 18.12 16.87 75,300 715,700 -29.3
16/07/2021
18.12
 4,380,400 18.27 18.46 18.09 369,100 261,300 5.2
15/07/2021
18.27
 4,408,200 17.48 18.27 17.25 207,500 383,100 -7.9
14/07/2021
17.48
 4,370,100 18.01 18.29 17.06 116,100 297,300 -8.6
13/07/2021
18.01
 5,401,500 16.97 18.01 17.02 545,800 208,600 15.5
12/07/2021
16.97
 8,910,200 18.24 18.24 16.97 562,100 621,400 -2.5
09/07/2021
18.24
 7,301,600 19.18 19.37 18.12 617,200 50,400 28.5

Chính sách bảo mật | Điều khoản sử dụng |