CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |