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)
18/02/2021
11.03
 4,485,600 11.10 11.25 10.95 331,600 153,900 5.2
17/02/2021
11.10
 4,131,600 10.65 11.14 10.72 174,900 45,600 3.8
09/02/2021
10.65
 4,863,300 10.36 10.67 10.16 645,900 18,000 17.3
08/02/2021
10.36
 6,306,900 10.57 11.03 10.01 164,700 1,430,000 -35.1
05/02/2021
10.57
 3,772,600 10.31 10.69 10.31 179,000 577,800 -11.0
04/02/2021
10.31
 4,825,500 10.31 10.55 10.12 9,200 878,900 -23.8
03/02/2021
10.31
 6,337,600 9.67 10.33 9.76 108,300 1,868,500 -47.3
02/02/2021
9.67
 3,925,700 9.46 9.76 9.12 345,400 1,266,000 -23.1
01/02/2021
9.46
 4,151,100 10.16 10.29 9.46 188,400 702,100 -13.0
29/01/2021
10.16
 5,712,400 9.76 10.42 9.14 502,200 404,400 2.6
28/01/2021
9.76
 5,330,700 10.48 10.48 9.76 360,800 21,500 8.9
27/01/2021
10.48
 5,646,700 11.25 11.25 10.48 845,200 249,600 16.9
26/01/2021
11.25
 4,556,400 11.86 11.86 11.14 1,011,000 597,200 12.7
25/01/2021
11.86
 6,842,800 11.63 11.99 10.86 1,079,200 553,200 16.2
22/01/2021
11.63
 4,443,800 11.89 11.93 11.55 1,028,500 575,600 14.2
21/01/2021
11.89
 6,858,300 11.71 11.97 11.40 998,800 392,700 18.8
20/01/2021
11.71
 6,962,300 11.71 11.93 10.89 880,600 263,100 18.2
19/01/2021
11.71
 7,708,500 12.57 12.57 11.71 868,900 191,400 21.7
18/01/2021
12.57
 7,054,600 12.89 12.93 12.55 909,100 1,945,200 -34.7
15/01/2021
12.89
 7,380,300 12.71 13.03 12.74 685,900 19,600 22.7
14/01/2021
12.71
 11,090,000 12.03 12.86 11.89 861,700 542,400 10.4
13/01/2021
12.03
 4,458,300 12.20 12.20 11.99 765,700 655,500 3.5
12/01/2021
12.20
 6,863,400 12.05 12.27 11.78 856,300 409,300 12.1
11/01/2021
12.05
 6,534,600 12.31 12.40 11.97 197,800 344,700 -4.6
08/01/2021
12.31
 5,783,900 12.20 12.54 12.08 408,100 280,800 4.4
07/01/2021
12.20
 4,028,700 11.93 12.20 11.89 148,900 28,100 3.8
06/01/2021
11.93
 4,942,500 11.93 12.33 11.89 130,700 334,900 -6.6
05/01/2021
11.93
 4,315,200 12.08 12.12 11.89 238,600 170,300 2.2
04/01/2021
12.08
 4,219,300 11.86 12.42 12.01 31,000 383,800 -11.3
31/12/2020
11.86
 3,866,510 11.61 12.03 11.52 142,270 25,270 3.6
30/12/2020
11.61
 4,046,180 11.84 11.88 11.52 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
11.84
 4,302,410 11.88 12.08 11.52 213,530 687,600 -14.8
28/12/2020
11.88
 5,752,960 11.52 12.01 11.50 205,840 95,120 3.6
25/12/2020
11.52
 6,229,220 10.78 11.52 10.72 487,430 38,660 13.6
24/12/2020
10.78
 5,680,020 10.93 11.04 10.18 73,980 825,440 -21.3
23/12/2020
10.93
 5,581,520 11.39 11.39 10.78 15,770 626,400 -18.3
22/12/2020
11.39
 5,367,590 11.43 11.58 11.17 82,410 24,960 1.8
21/12/2020
11.43
 6,305,600 10.85 11.50 10.95 57,530 121,540 -1.9
18/12/2020
10.85
 4,620,300 10.24 10.89 10.26 214,010 10,500 5.7
17/12/2020
10.24
 6,134,820 10.46 10.48 10.15 89,840 1,012,940 -25.7
16/12/2020
10.46
 5,084,250 10.61 10.70 10.43 19,670 338,710 -9.1
15/12/2020
10.61
 4,877,910 10.69 10.83 10.48 35,800 166,980 -3.7
14/12/2020
10.69
 5,404,280 10.20 10.85 10.22 303,460 16,350 8.1
11/12/2020
10.20
 5,954,580 9.98 10.20 9.78 174,570 15,770 4.3
10/12/2020
9.98
 3,655,170 10.15 10.26 9.96 57,130 258,000 -5.4
09/12/2020
10.15
 4,512,980 9.85 10.37 10.00 27,120 42,940 -0.4
08/12/2020
9.85
 22,155,480 9.22 9.85 9.27 440,160 201,470 6.1
07/12/2020
9.22
 2,509,980 9.12 9.24 9.12 68,490 208,370 -3.5
04/12/2020
9.12
 2,546,830 9.25 9.29 9.11 32,220 56,820 -0.6
03/12/2020
9.25
 2,744,120 9.18 9.37 9.22 4,800 15,560 -0.3
02/12/2020
9.18
 4,560,920 9.12 9.38 9.12 83,380 268,580 -4.6
01/12/2020
9.12
 3,009,100 8.99 9.12 8.83 108,750 65,160 1.1
30/11/2020
8.99
 2,068,090 9.14 9.18 8.99 76,820 180,730 -2.5
27/11/2020
9.14
 2,045,670 8.99 9.18 9.01 28,470 38,450 -0.2
26/11/2020
8.99
 2,555,050 9.03 9.03 8.86 62,680 40,000 0.6
25/11/2020
9.03
 2,707,210 9.11 9.20 8.99 124,960 135,204 -0.3
24/11/2020
9.11
 4,809,780 9.01 9.20 8.88 82,840 162,730 -2.0
23/11/2020
9.01
 6,742,180 8.70 9.03 8.59 335,340 1,060,500 -17.3
20/11/2020
8.70
 2,608,660 8.66 8.70 8.60 260,250 49,930 5.0
19/11/2020
8.66
 3,367,900 8.62 8.72 8.60 100,500 116,790 -0.4
18/11/2020
8.62
 3,042,970 8.55 8.72 8.55 21,500 357,400 -7.8
17/11/2020
8.55
 2,849,510 8.36 8.59 8.36 154,590 109,000 1.0
16/11/2020
8.36
 3,074,140 8.51 8.64 8.36 37,000 113,760 -1.8
13/11/2020
8.51
 2,964,390 8.40 8.51 8.38 46,570 0 1.1
12/11/2020
8.40
 1,900,890 8.40 8.46 8.33 55,020 35,010 0.5
11/11/2020
8.40
 2,930,600 8.46 8.51 8.34 149,950 95,070 1.3
10/11/2020
8.46
 6,331,880 8.27 8.62 8.29 111,850 1,322,580 -27.8
09/11/2020
8.27
 2,308,210 8.05 8.27 8.07 175,730 3,500 3.8
06/11/2020
8.05
 1,312,400 8.10 8.18 8.01 98,320 66,020 0.7
05/11/2020
8.10
 1,900,850 8.14 8.23 8.08 784,640 55,680 16.0
04/11/2020
8.14
 1,916,680 8.08 8.23 8.05 200,050 41,560 3.5
03/11/2020
8.08
 3,028,360 7.88 8.12 7.92 195,760 319,050 -2.7
02/11/2020
7.88
 855,700 7.69 7.88 7.71 50 52,930 -1.1
30/10/2020
7.69
 1,388,610 7.71 7.79 7.58 59,200 272,640 -4.4
29/10/2020
7.71
 2,275,710 7.66 7.79 7.51 183,640 104,000 1.6
28/10/2020
7.66
 3,346,230 7.99 8.01 7.66 13,550 126,150 -2.4
27/10/2020
7.99
 2,541,080 8.14 8.18 7.99 31,620 100,600 -1.5
26/10/2020
8.14
 2,987,730 8.21 8.40 8.14 231,950 103,500 2.9
23/10/2020
8.21
 2,136,830 8.29 8.33 8.18 301,780 69,210 5.2
22/10/2020
8.29
 3,454,050 8.18 8.29 7.99 40,940 479,600 -9.5
21/10/2020
8.18
 4,719,090 8.55 8.57 8.18 15,200 234,470 -4.9
20/10/2020
8.55
 1,710,120 8.51 8.59 8.36 24,820 85,970 -1.4
19/10/2020
8.51
 4,070,010 8.34 8.72 8.44 113,030 470,110 -8.3
16/10/2020
8.34
 2,646,120 8.31 8.38 8.16 25,880 89,940 -1.4
15/10/2020
8.31
 2,692,260 8.31 8.46 8.23 301,750 402,010 -2.3
14/10/2020
8.31
 2,775,270 8.18 8.36 8.14 247,150 139,510 2.4
13/10/2020
8.18
 1,327,320 8.23 8.23 8.07 27,120 54,180 -0.6
12/10/2020
8.23
 2,700,580 8.38 8.49 8.18 116,160 334,070 -4.9
09/10/2020
8.38
 3,225,430 8.20 8.42 8.23 411,740 257,200 3.5
08/10/2020
8.20
 2,467,840 8.10 8.20 8.05 412,610 37,000 8.2
07/10/2020
8.10
 3,209,830 8.18 8.29 8.08 290,830 79,990 4.7
06/10/2020
8.18
 3,758,740 8.29 8.34 8.10 261,120 197,100 1.4
05/10/2020
8.29
 2,197,570 8.10 8.34 8.18 373,510 598,130 -5.0
02/10/2020
8.10
 4,488,560 8.23 8.33 7.81 4,200 267,380 -5.7
01/10/2020
8.23
 5,563,550 7.81 8.34 7.86 260,840 966,650 -15.4
30/09/2020
7.81
 2,753,770 7.71 7.82 7.68 72,190 354,670 -5.9
29/09/2020
7.71
 3,727,020 7.69 7.92 7.69 53,040 223,605 -3.6
28/09/2020
7.69
 2,950,730 7.51 7.73 7.55 413,380 267,200 3.0
25/09/2020
7.51
 2,270,870 7.69 7.69 7.49 23,300 83,250 -1.2
24/09/2020
7.69
 2,973,870 7.69 7.71 7.55 70,000 7,510 1.3

Chính sách bảo mật | Điều khoản sử dụng |