CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |