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)
26/05/2021
14.05
 4,665,900 14.20 14.31 14.03 72,300 71,100 0.1
25/05/2021
14.20
 5,172,900 14.10 14.29 13.95 22,500 31,400 -0.3
24/05/2021
14.10
 6,102,700 13.73 14.18 13.65 29,800 81,200 -1.8
21/05/2021
13.73
 5,735,400 14.03 14.20 13.73 150,800 56,300 3.5
20/05/2021
14.03
 9,556,300 13.44 14.22 13.42 435,200 37,100 14.8
19/05/2021
13.44
 4,676,900 13.08 13.46 13.04 227,000 120,700 3.8
18/05/2021
13.08
 6,194,700 13.12 13.31 12.95 202,900 238,400 -1.2
17/05/2021
13.12
 5,741,000 13.42 13.57 13.08 6,000 830,000 -28.8
14/05/2021
13.42
 5,305,000 13.29 13.54 13.25 23,300 3,400 0.7
13/05/2021
13.29
 12,670,200 12.82 13.57 12.70 1,233,400 275,900 33.9
12/05/2021
12.82
 4,873,400 12.36 12.82 12.25 314,800 119,600 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
12.36
 4,725,300 12.59 12.95 12.36 11,800 144,900 -4.5
10/05/2021
12.59
 9,117,900 11.79 12.59 11.62 162,900 168,800 0.0
07/05/2021
11.79
 4,905,500 11.81 11.99 11.51 555,100 185,492 11.7
06/05/2021
11.81
 3,746,200 11.85 12.01 11.77 861,100 352,100 16.3
05/05/2021
11.85
 3,372,400 11.62 12.03 11.64 32,100 9,100 0.7
04/05/2021
11.62
 2,966,300 11.40 11.62 11.14 473,200 66,700 12.5
29/04/2021
11.40
 1,931,300 11.29 11.66 11.36 255,200 111,700 4.4
28/04/2021
11.29
 2,007,600 11.14 11.40 11.14 105,100 30,200 2.3
27/04/2021
11.14
 2,300,500 11.18 11.33 11.10 133,900 496,300 -11.0
26/04/2021
11.18
 3,041,100 11.70 11.77 11.18 105,000 552,800 -13.7
23/04/2021
11.70
 5,346,000 11.14 11.70 10.99 1,675,600 213,000 44.9
22/04/2021
11.14
 5,082,400 11.88 11.88 11.14 133,300 530,500 -12.5
20/04/2021
11.88
 3,822,100 12.20 12.36 11.81 349,800 85,500 8.6
19/04/2021
12.20
 3,523,400 11.88 12.22 11.77 227,200 317,800 -2.9
16/04/2021
11.88
 5,583,700 12.25 12.29 11.70 770,600 124,600 20.8
15/04/2021
12.25
 4,032,400 12.59 12.61 12.25 556,300 510,400 1.5
14/04/2021
12.59
 4,883,500 12.33 12.61 12.18 239,100 100,300 4.7
13/04/2021
12.33
 5,897,600 12.85 13.00 12.33 301,400 64,800 8.2
12/04/2021
12.85
 5,273,900 12.51 12.88 12.46 174,400 39,500 4.6
09/04/2021
12.51
 4,755,000 12.27 12.72 12.25 613,200 0 20.7
08/04/2021
12.27
 3,377,300 12.33 12.44 12.22 332,800 21,000 10.4
07/04/2021
12.33
 2,886,800 12.25 12.36 12.18 159,400 165,600 -0.2
06/04/2021
12.25
 4,020,200 12.36 12.48 12.18 180,400 3,700 5.7
05/04/2021
12.36
 5,339,700 12.14 12.44 12.18 209,400 48,500 5.4
02/04/2021
12.14
 4,325,100 12.14 12.44 12.11 110,400 2,300 3.6
01/04/2021
12.14
 5,666,500 11.47 12.22 11.47 170,400 21,600 4.8
31/03/2021
11.47
 2,176,500 11.55 11.68 11.44 169,400 104,100 2.0
30/03/2021
11.55
 2,398,400 11.31 11.55 11.31 64,500 122,400 -1.8
29/03/2021
11.31
 2,145,800 10.99 11.34 11.12 215,700 476,500 -7.9
26/03/2021
10.99
 3,496,200 11.14 11.33 10.82 487,900 31,300 13.7
25/03/2021
11.14
 3,503,400 11.14 11.36 11.07 71,600 514,900 -13.4
24/03/2021
11.14
 4,392,700 11.68 11.68 11.14 52,100 547,600 -15.2
23/03/2021
11.68
 3,666,700 11.90 11.94 11.64 13,000 129,400 -3.7
22/03/2021
11.90
 2,431,300 12.14 12.18 11.90 2,600 73,500 -2.3
19/03/2021
12.14
 4,259,200 11.98 12.22 11.92 379,800 680,000 -9.8
18/03/2021
11.98
 2,933,800 11.81 12.07 11.85 355,700 86,000 8.7
17/03/2021
11.81
 2,648,600 11.68 11.85 11.64 112,100 120,000 -0.2
16/03/2021
11.68
 3,887,700 11.90 11.94 11.62 10,100 221,900 -6.7
15/03/2021
11.90
 2,969,800 12.07 12.11 11.88 10,500 59,200 -1.6
12/03/2021
12.07
 3,162,400 12.11 12.18 11.96 193,500 101,200 3.0
11/03/2021
12.11
 6,795,200 11.90 12.33 12.03 90,000 336,800 -8.1
10/03/2021
11.90
 6,258,900 11.59 11.94 11.47 88,300 202,400 -3.7
09/03/2021
11.59
 3,202,000 11.73 11.73 11.42 6,600 91,200 -2.6
08/03/2021
11.73
 5,808,400 11.51 12.03 11.59 31,600 129,100 -3.1
05/03/2021
11.51
 4,498,200 11.25 11.51 10.97 19,700 980,200 -28.6
04/03/2021
11.25
 5,839,500 11.57 11.79 11.21 47,200 28,100 0.6
03/03/2021
11.57
 4,510,400 11.51 11.60 11.46 2,600 12,100 -0.3
02/03/2021
11.51
 5,474,800 11.49 11.68 11.44 71,300 168,500 -3.0
01/03/2021
11.49
 6,413,700 10.82 11.49 10.92 241,600 171,200 2.3
26/02/2021
10.82
 3,691,700 10.88 10.88 10.68 103,600 24,600 2.3
25/02/2021
10.88
 3,002,800 10.84 11.05 10.77 48,300 151,200 -3.0
24/02/2021
10.84
 4,932,200 10.99 11.29 10.77 2,800 680,200 -19.9
23/02/2021
10.99
 4,247,700 10.88 11.12 10.77 100 92,700 -2.7
22/02/2021
10.88
 4,770,900 10.79 11.05 10.77 269,000 613,000 -10.1
19/02/2021
10.79
 4,184,700 10.84 10.99 10.62 85,700 101,000 -0.4
18/02/2021
10.84
 4,485,600 10.92 11.07 10.77 331,600 153,900 5.2
17/02/2021
10.92
 4,131,600 10.47 10.95 10.55 174,900 45,600 3.8
09/02/2021
10.47
 4,863,300 10.19 10.49 9.99 645,900 18,000 17.3
08/02/2021
10.19
 6,306,900 10.40 10.84 9.84 164,700 1,430,000 -35.1
05/02/2021
10.40
 3,772,600 10.14 10.51 10.14 179,000 577,800 -11.0
04/02/2021
10.14
 4,825,500 10.14 10.38 9.95 9,200 878,900 -23.8
03/02/2021
10.14
 6,337,600 9.51 10.16 9.60 108,300 1,868,500 -47.3
02/02/2021
9.51
 3,925,700 9.30 9.60 8.97 345,400 1,266,000 -23.1
01/02/2021
9.30
 4,151,100 9.99 10.12 9.30 188,400 702,100 -13.0
29/01/2021
9.99
 5,712,400 9.60 10.25 8.99 502,200 404,400 2.6
28/01/2021
9.60
 5,330,700 10.30 10.30 9.60 360,800 21,500 8.9
27/01/2021
10.30
 5,646,700 11.07 11.07 10.30 845,200 249,600 16.9
26/01/2021
11.07
 4,556,400 11.66 11.66 10.95 1,011,000 597,200 12.7
25/01/2021
11.66
 6,842,800 11.44 11.79 10.68 1,079,200 553,200 16.2
22/01/2021
11.44
 4,443,800 11.70 11.73 11.36 1,028,500 575,600 14.2
21/01/2021
11.70
 6,858,300 11.51 11.77 11.21 998,800 392,700 18.8
20/01/2021
11.51
 6,962,300 11.51 11.73 10.71 880,600 263,100 18.2
19/01/2021
11.51
 7,708,500 12.36 12.36 11.51 868,900 191,400 21.7
18/01/2021
12.36
 7,054,600 12.68 12.72 12.35 909,100 1,945,200 -34.7
15/01/2021
12.68
 7,380,300 12.49 12.81 12.53 685,900 19,600 22.7
14/01/2021
12.49
 11,090,000 11.83 12.64 11.70 861,700 542,400 10.4
13/01/2021
11.83
 4,458,300 11.99 11.99 11.79 765,700 655,500 3.5
12/01/2021
11.99
 6,863,400 11.85 12.07 11.59 856,300 409,300 12.1
11/01/2021
11.85
 6,534,600 12.11 12.20 11.77 197,800 344,700 -4.6
08/01/2021
12.11
 5,783,900 11.99 12.33 11.88 408,100 280,800 4.4
07/01/2021
11.99
 4,028,700 11.73 11.99 11.70 148,900 28,100 3.8
06/01/2021
11.73
 4,942,500 11.73 12.12 11.70 130,700 334,900 -6.6
05/01/2021
11.73
 4,315,200 11.88 11.92 11.70 238,600 170,300 2.2
04/01/2021
11.88
 4,219,300 11.66 12.22 11.81 31,000 383,800 -11.3
31/12/2020
11.66
 3,866,510 11.42 11.83 11.33 142,270 25,270 3.6
30/12/2020
11.42
 4,046,180 11.64 11.68 11.33 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
11.64
 4,302,410 11.68 11.88 11.33 213,530 687,600 -14.8
28/12/2020
11.68
 5,752,960 11.33 11.81 11.31 205,840 95,120 3.6
25/12/2020
11.33
 6,229,220 10.60 11.33 10.54 487,430 38,660 13.6

Chính sách bảo mật | Điều khoản sử dụng |