CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
18.31
 5,401,500 17.25 18.31 17.31 545,800 208,600 15.5
12/07/2021
17.25
 8,910,200 18.54 18.54 17.25 562,100 621,400 -2.5
09/07/2021
18.54
 7,301,600 19.51 19.70 18.43 617,200 50,400 28.5
08/07/2021
19.51
 5,002,900 19.66 20.24 19.32 32,800 431,800 -19.8
07/07/2021
19.66
 9,225,300 19.05 19.74 18.12 1,299,100 814,900 23.6
06/07/2021
19.05
 7,773,500 20.47 21.13 19.05 527,600 925,800 -20.8
05/07/2021
20.47
 6,878,100 21.01 21.01 20.01 171,300 40,300 5.5
02/07/2021
21.01
 6,290,500 20.82 21.78 20.63 32,700 152,100 -6.5
01/07/2021
20.82
 6,160,100 19.70 20.90 19.93 12,300 436,100 -22.4
30/06/2021
19.70
 5,641,900 19.43 19.86 19.32 18,900 194,500 -8.9
29/06/2021
19.43
 5,117,700 18.89 19.66 18.80 145,200 201,900 -2.8
28/06/2021
18.89
 5,021,600 18.64 19.24 18.70 18,200 431,100 -20.3
25/06/2021
18.64
 9,536,200 17.43 18.64 17.39 319,400 120,300 9.5
24/06/2021
17.43
 4,643,100 17.77 17.93 17.23 12,000 210,300 -9.0
23/06/2021
17.77
 6,169,000 17.16 18.10 17.21 249,900 94,500 7.3
22/06/2021
17.16
 5,287,900 16.89 17.31 16.81 415,000 50,000 16.2
21/06/2021
16.89
 4,387,400 17.20 17.50 16.77 40,000 204,600 -7.3
18/06/2021
17.20
 4,315,200 17.14 17.47 17.00 305,500 88,000 9.7
17/06/2021
17.14
 6,766,000 17.16 17.27 16.62 36,300 45,500 -0.4
16/06/2021
17.16
 7,315,500 17.31 17.54 16.62 80,100 83,700 -0.1
15/06/2021
17.31
 10,698,000 16.25 17.39 16.42 604,800 407,800 8.8
14/06/2021
16.25
 12,185,100 15.19 16.25 15.07 203,000 162,200 1.9
11/06/2021
15.19
 5,495,900 14.71 15.42 14.46 201,000 9,700 7.5
10/06/2021
14.71
 5,372,400 14.73 15.02 14.38 882,000 276,300 23.2
09/06/2021
14.73
 7,854,100 14.32 15.23 14.00 819,100 402,300 15.8
08/06/2021
14.32
 6,712,000 15.38 15.46 14.32 86,900 12,000 2.9
07/06/2021
15.38
 7,495,100 16.12 16.12 15.00 771,600 461,900 12.1
04/06/2021
16.12
 5,709,000 16.19 16.42 15.92 405,700 20,100 16.2
03/06/2021
16.19
 7,572,400 15.34 16.39 15.42 18,200 22,200 -0.2
02/06/2021
15.34
 6,737,700 14.81 15.34 14.57 124,900 583,000 -17.7
01/06/2021
14.81
 4,437,200 15.13 15.33 14.65 149,300 5,700 5.7
31/05/2021
15.13
 8,196,700 14.44 15.21 14.54 565,300 2,342,900 -68.5
28/05/2021
14.44
 5,390,000 14.00 14.44 13.90 411,600 83,700 12.1
27/05/2021
14.00
 4,547,200 14.28 14.44 13.84 108,100 19,400 3.3
26/05/2021
14.28
 4,665,900 14.44 14.55 14.27 72,300 71,100 0.1
25/05/2021
14.44
 5,172,900 14.34 14.54 14.19 22,500 31,400 -0.3
24/05/2021
14.34
 6,102,700 13.96 14.42 13.88 29,800 81,200 -1.8
21/05/2021
13.96
 5,735,400 14.27 14.44 13.96 150,800 56,300 3.5
20/05/2021
14.27
 9,556,300 13.67 14.46 13.65 435,200 37,100 14.8
19/05/2021
13.67
 4,676,900 13.30 13.69 13.26 227,000 120,700 3.8
18/05/2021
13.30
 6,194,700 13.34 13.53 13.17 202,900 238,400 -1.2
17/05/2021
13.34
 5,741,000 13.65 13.80 13.30 6,000 830,000 -28.8
14/05/2021
13.65
 5,305,000 13.51 13.76 13.47 23,300 3,400 0.7
13/05/2021
13.51
 12,670,200 13.03 13.80 12.92 1,233,400 275,900 33.9
12/05/2021
13.03
 4,873,400 12.57 13.03 12.45 314,800 119,600 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
12.57
 4,725,300 12.80 13.17 12.57 11,800 144,900 -4.5
10/05/2021
12.80
 9,117,900 11.99 12.80 11.82 162,900 168,800 0.0
07/05/2021
11.99
 4,905,500 12.01 12.20 11.71 555,100 185,492 11.7
06/05/2021
12.01
 3,746,200 12.05 12.21 11.97 861,100 352,100 16.3
05/05/2021
12.05
 3,372,400 11.82 12.23 11.84 32,100 9,100 0.7
04/05/2021
11.82
 2,966,300 11.59 11.82 11.33 473,200 66,700 12.5
29/04/2021
11.59
 1,931,300 11.48 11.86 11.55 255,200 111,700 4.4
28/04/2021
11.48
 2,007,600 11.33 11.59 11.33 105,100 30,200 2.3
27/04/2021
11.33
 2,300,500 11.37 11.52 11.29 133,900 496,300 -11.0
26/04/2021
11.37
 3,041,100 11.89 11.97 11.37 105,000 552,800 -13.7
23/04/2021
11.89
 5,346,000 11.33 11.89 11.18 1,675,600 213,000 44.9
22/04/2021
11.33
 5,082,400 12.08 12.08 11.33 133,300 530,500 -12.5
20/04/2021
12.08
 3,822,100 12.40 12.57 12.01 349,800 85,500 8.6
19/04/2021
12.40
 3,523,400 12.08 12.42 11.97 227,200 317,800 -2.9
16/04/2021
12.08
 5,583,700 12.46 12.50 11.89 770,600 124,600 20.8
15/04/2021
12.46
 4,032,400 12.80 12.82 12.46 556,300 510,400 1.5
14/04/2021
12.80
 4,883,500 12.54 12.82 12.38 239,100 100,300 4.7
13/04/2021
12.54
 5,897,600 13.06 13.22 12.54 301,400 64,800 8.2
12/04/2021
13.06
 5,273,900 12.72 13.10 12.67 174,400 39,500 4.6
09/04/2021
12.72
 4,755,000 12.48 12.93 12.46 613,200 0 20.7

Chính sách bảo mật | Điều khoản sử dụng |