CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |