CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2021
19.18
 5,002,900 19.34 19.91 19.00 32,800 431,800 -19.8
07/07/2021
19.34
 9,225,300 18.73 19.41 17.82 1,299,100 814,900 23.6
06/07/2021
18.73
 7,773,500 20.13 20.78 18.73 527,600 925,800 -20.8
05/07/2021
20.13
 6,878,100 20.66 20.66 19.68 171,300 40,300 5.5
02/07/2021
20.66
 6,290,500 20.47 21.42 20.28 32,700 152,100 -6.5
01/07/2021
20.47
 6,160,100 19.37 20.55 19.60 12,300 436,100 -22.4
30/06/2021
19.37
 5,641,900 19.11 19.53 19.00 18,900 194,500 -8.9
29/06/2021
19.11
 5,117,700 18.58 19.34 18.48 145,200 201,900 -2.8
28/06/2021
18.58
 5,021,600 18.33 18.92 18.39 18,200 431,100 -20.3
25/06/2021
18.33
 9,536,200 17.14 18.33 17.10 319,400 120,300 9.5
24/06/2021
17.14
 4,643,100 17.48 17.63 16.95 12,000 210,300 -9.0
23/06/2021
17.48
 6,169,000 16.87 17.80 16.93 249,900 94,500 7.3
22/06/2021
16.87
 5,287,900 16.61 17.02 16.53 415,000 50,000 16.2
21/06/2021
16.61
 4,387,400 16.91 17.21 16.49 40,000 204,600 -7.3
18/06/2021
16.91
 4,315,200 16.85 17.18 16.72 305,500 88,000 9.7
17/06/2021
16.85
 6,766,000 16.87 16.99 16.34 36,300 45,500 -0.4
16/06/2021
16.87
 7,315,500 17.02 17.25 16.34 80,100 83,700 -0.1
15/06/2021
17.02
 10,698,000 15.98 17.10 16.15 604,800 407,800 8.8
14/06/2021
15.98
 12,185,100 14.94 15.98 14.82 203,000 162,200 1.9
11/06/2021
14.94
 5,495,900 14.46 15.17 14.22 201,000 9,700 7.5
10/06/2021
14.46
 5,372,400 14.48 14.77 14.14 882,000 276,300 23.2
09/06/2021
14.48
 7,854,100 14.09 14.98 13.76 819,100 402,300 15.8
08/06/2021
14.09
 6,712,000 15.13 15.20 14.09 86,900 12,000 2.9
07/06/2021
15.13
 7,495,100 15.85 15.85 14.75 771,600 461,900 12.1
04/06/2021
15.85
 5,709,000 15.92 16.15 15.66 405,700 20,100 16.2
03/06/2021
15.92
 7,572,400 15.09 16.11 15.17 18,200 22,200 -0.2
02/06/2021
15.09
 6,737,700 14.56 15.09 14.33 124,900 583,000 -17.7
01/06/2021
14.56
 4,437,200 14.88 15.07 14.41 149,300 5,700 5.7
31/05/2021
14.88
 8,196,700 14.20 14.96 14.29 565,300 2,342,900 -68.5
28/05/2021
14.20
 5,390,000 13.76 14.20 13.67 411,600 83,700 12.1
27/05/2021
13.76
 4,547,200 14.05 14.20 13.61 108,100 19,400 3.3
26/05/2021
14.05
 4,665,900 14.20 14.31 14.03 72,300 71,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |