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)
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
08/04/2021
12.48
 3,377,300 12.54 12.65 12.42 332,800 21,000 10.4
07/04/2021
12.54
 2,886,800 12.46 12.57 12.38 159,400 165,600 -0.2
06/04/2021
12.46
 4,020,200 12.57 12.69 12.38 180,400 3,700 5.7
05/04/2021
12.57
 5,339,700 12.35 12.65 12.38 209,400 48,500 5.4
02/04/2021
12.35
 4,325,100 12.35 12.65 12.31 110,400 2,300 3.6
01/04/2021
12.35
 5,666,500 11.67 12.42 11.67 170,400 21,600 4.8
31/03/2021
11.67
 2,176,500 11.74 11.88 11.63 169,400 104,100 2.0
30/03/2021
11.74
 2,398,400 11.50 11.74 11.50 64,500 122,400 -1.8
29/03/2021
11.50
 2,145,800 11.18 11.54 11.31 215,700 476,500 -7.9
26/03/2021
11.18
 3,496,200 11.33 11.52 11.01 487,900 31,300 13.7
25/03/2021
11.33
 3,503,400 11.33 11.55 11.25 71,600 514,900 -13.4
24/03/2021
11.33
 4,392,700 11.88 11.88 11.33 52,100 547,600 -15.2
23/03/2021
11.88
 3,666,700 12.10 12.14 11.84 13,000 129,400 -3.7
22/03/2021
12.10
 2,431,300 12.35 12.38 12.10 2,600 73,500 -2.3
19/03/2021
12.35
 4,259,200 12.18 12.42 12.12 379,800 680,000 -9.8
18/03/2021
12.18
 2,933,800 12.01 12.27 12.05 355,700 86,000 8.7
17/03/2021
12.01
 2,648,600 11.88 12.05 11.84 112,100 120,000 -0.2
16/03/2021
11.88
 3,887,700 12.10 12.14 11.82 10,100 221,900 -6.7
15/03/2021
12.10
 2,969,800 12.27 12.31 12.08 10,500 59,200 -1.6
12/03/2021
12.27
 3,162,400 12.31 12.38 12.16 193,500 101,200 3.0
11/03/2021
12.31
 6,795,200 12.10 12.54 12.23 90,000 336,800 -8.1
10/03/2021
12.10
 6,258,900 11.78 12.14 11.67 88,300 202,400 -3.7
09/03/2021
11.78
 3,202,000 11.93 11.93 11.61 6,600 91,200 -2.6
08/03/2021
11.93
 5,808,400 11.71 12.23 11.78 31,600 129,100 -3.1
05/03/2021
11.71
 4,498,200 11.44 11.71 11.16 19,700 980,200 -28.6
04/03/2021
11.44
 5,839,500 11.76 11.99 11.40 47,200 28,100 0.6
03/03/2021
11.76
 4,510,400 11.71 11.80 11.65 2,600 12,100 -0.3
02/03/2021
11.71
 5,474,800 11.69 11.88 11.63 71,300 168,500 -3.0
01/03/2021
11.69
 6,413,700 11.01 11.69 11.10 241,600 171,200 2.3
26/02/2021
11.01
 3,691,700 11.06 11.06 10.86 103,600 24,600 2.3
25/02/2021
11.06
 3,002,800 11.03 11.23 10.95 48,300 151,200 -3.0
24/02/2021
11.03
 4,932,200 11.18 11.48 10.95 2,800 680,200 -19.9
23/02/2021
11.18
 4,247,700 11.06 11.31 10.95 100 92,700 -2.7
22/02/2021
11.06
 4,770,900 10.97 11.23 10.95 269,000 613,000 -10.1
19/02/2021
10.97
 4,184,700 11.03 11.18 10.80 85,700 101,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |