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)
24/12/2020
10.60
 5,680,020 10.75 10.86 10.01 73,980 825,440 -21.3
23/12/2020
10.75
 5,581,520 11.20 11.20 10.60 15,770 626,400 -18.3
22/12/2020
11.20
 5,367,590 11.24 11.39 10.98 82,410 24,960 1.8
21/12/2020
11.24
 6,305,600 10.67 11.31 10.76 57,530 121,540 -1.9
18/12/2020
10.67
 4,620,300 10.07 10.71 10.09 214,010 10,500 5.7
17/12/2020
10.07
 6,134,820 10.29 10.31 9.98 89,840 1,012,940 -25.7
16/12/2020
10.29
 5,084,250 10.44 10.53 10.25 19,670 338,710 -9.1
15/12/2020
10.44
 4,877,910 10.51 10.65 10.31 35,800 166,980 -3.7
14/12/2020
10.51
 5,404,280 10.03 10.67 10.05 303,460 16,350 8.1
11/12/2020
10.03
 5,954,580 9.81 10.03 9.61 174,570 15,770 4.3
10/12/2020
9.81
 3,655,170 9.98 10.09 9.80 57,130 258,000 -5.4
09/12/2020
9.98
 4,512,980 9.69 10.20 9.83 27,120 42,940 -0.4
08/12/2020
9.69
 22,155,480 9.06 9.69 9.12 440,160 201,470 6.1
07/12/2020
9.06
 2,509,980 8.97 9.08 8.97 68,490 208,370 -3.5
04/12/2020
8.97
 2,546,830 9.10 9.14 8.95 32,220 56,820 -0.6
03/12/2020
9.10
 2,744,120 9.03 9.21 9.06 4,800 15,560 -0.3
02/12/2020
9.03
 4,560,920 8.97 9.23 8.97 83,380 268,580 -4.6
01/12/2020
8.97
 3,009,100 8.85 8.97 8.68 108,750 65,160 1.1
30/11/2020
8.85
 2,068,090 8.99 9.03 8.85 76,820 180,730 -2.5
27/11/2020
8.99
 2,045,670 8.85 9.03 8.86 28,470 38,450 -0.2
26/11/2020
8.85
 2,555,050 8.88 8.88 8.72 62,680 40,000 0.6
25/11/2020
8.88
 2,707,210 8.95 9.05 8.85 124,960 135,204 -0.3
24/11/2020
8.95
 4,809,780 8.86 9.05 8.74 82,840 162,730 -2.0
23/11/2020
8.86
 6,742,180 8.55 8.88 8.44 335,340 1,060,500 -17.3
20/11/2020
8.55
 2,608,660 8.52 8.55 8.46 260,250 49,930 5.0
19/11/2020
8.52
 3,367,900 8.48 8.57 8.46 100,500 116,790 -0.4
18/11/2020
8.48
 3,042,970 8.41 8.57 8.41 21,500 357,400 -7.8
17/11/2020
8.41
 2,849,510 8.22 8.44 8.22 154,590 109,000 1.0
16/11/2020
8.22
 3,074,140 8.37 8.50 8.22 37,000 113,760 -1.8
13/11/2020
8.37
 2,964,390 8.26 8.37 8.24 46,570 0 1.1
12/11/2020
8.26
 1,900,890 8.26 8.32 8.19 55,020 35,010 0.5
11/11/2020
8.26
 2,930,600 8.32 8.37 8.21 149,950 95,070 1.3
10/11/2020
8.32
 6,331,880 8.13 8.48 8.15 111,850 1,322,580 -27.8
09/11/2020
8.13
 2,308,210 7.91 8.13 7.93 175,730 3,500 3.8
06/11/2020
7.91
 1,312,400 7.97 8.04 7.88 98,320 66,020 0.7
05/11/2020
7.97
 1,900,850 8.00 8.10 7.95 784,640 55,680 16.0
04/11/2020
8.00
 1,916,680 7.95 8.10 7.91 200,050 41,560 3.5
03/11/2020
7.95
 3,028,360 7.75 7.99 7.79 195,760 319,050 -2.7
02/11/2020
7.75
 855,700 7.57 7.75 7.58 50 52,930 -1.1
30/10/2020
7.57
 1,388,610 7.58 7.66 7.46 59,200 272,640 -4.4
29/10/2020
7.58
 2,275,710 7.53 7.66 7.38 183,640 104,000 1.6
28/10/2020
7.53
 3,346,230 7.86 7.88 7.53 13,550 126,150 -2.4
27/10/2020
7.86
 2,541,080 8.00 8.04 7.86 31,620 100,600 -1.5
26/10/2020
8.00
 2,987,730 8.08 8.26 8.00 231,950 103,500 2.9
23/10/2020
8.08
 2,136,830 8.15 8.19 8.04 301,780 69,210 5.2
22/10/2020
8.15
 3,454,050 8.04 8.15 7.86 40,940 479,600 -9.5
21/10/2020
8.04
 4,719,090 8.41 8.42 8.04 15,200 234,470 -4.9
20/10/2020
8.41
 1,710,120 8.37 8.44 8.22 24,820 85,970 -1.4
19/10/2020
8.37
 4,070,010 8.21 8.57 8.30 113,030 470,110 -8.3
16/10/2020
8.21
 2,646,120 8.17 8.24 8.02 25,880 89,940 -1.4
15/10/2020
8.17
 2,692,260 8.17 8.32 8.10 301,750 402,010 -2.3
14/10/2020
8.17
 2,775,270 8.04 8.22 8.00 247,150 139,510 2.4
13/10/2020
8.04
 1,327,320 8.10 8.10 7.93 27,120 54,180 -0.6
12/10/2020
8.10
 2,700,580 8.24 8.35 8.04 116,160 334,070 -4.9
09/10/2020
8.24
 3,225,430 8.06 8.28 8.10 411,740 257,200 3.5
08/10/2020
8.06
 2,467,840 7.97 8.06 7.91 412,610 37,000 8.2
07/10/2020
7.97
 3,209,830 8.04 8.15 7.95 290,830 79,990 4.7
06/10/2020
8.04
 3,758,740 8.15 8.21 7.97 261,120 197,100 1.4
05/10/2020
8.15
 2,197,570 7.97 8.21 8.04 373,510 598,130 -5.0
02/10/2020
7.97
 4,488,560 8.10 8.19 7.68 4,200 267,380 -5.7
01/10/2020
8.10
 5,563,550 7.68 8.21 7.73 260,840 966,650 -15.4
30/09/2020
7.68
 2,753,770 7.58 7.69 7.55 72,190 354,670 -5.9
29/09/2020
7.58
 3,727,020 7.57 7.79 7.57 53,040 223,605 -3.6
28/09/2020
7.57
 2,950,730 7.38 7.60 7.42 413,380 267,200 3.0
25/09/2020
7.38
 2,270,870 7.57 7.57 7.37 23,300 83,250 -1.2
24/09/2020
7.57
 2,973,870 7.57 7.58 7.42 70,000 7,510 1.3
23/09/2020
7.57
 2,029,360 7.51 7.60 7.51 699,190 56,060 13.3
22/09/2020
7.51
 2,972,730 7.53 7.55 7.44 117,310 11,000 2.2
21/09/2020
7.53
 2,944,900 7.57 7.66 7.53 203,950 168,340 0.8
18/09/2020
7.57
 3,192,360 7.42 7.58 7.38 764,660 84,800 14.0
17/09/2020
7.42
 2,531,730 7.40 7.46 7.33 2,500 102,350 -2.0
16/09/2020
7.40
 2,838,120 7.29 7.40 7.27 733,110 226,010 10.2
15/09/2020
7.29
 5,506,040 7.20 7.46 7.20 462,730 664,070 -4.1
14/09/2020
7.20
 2,752,720 7.24 7.29 7.18 3,570 102,300 -2.0
11/09/2020
7.24
 2,587,790 7.26 7.31 7.18 96,000 50,820 0.9
10/09/2020
7.26
 4,806,310 7.20 7.37 7.16 22,100 388,730 -7.3
09/09/2020
7.20
 3,809,110 7.16 7.26 7.02 60,160 87,360 -0.5
08/09/2020
7.16
 3,111,560 7.00 7.16 6.96 104,200 113,000 -0.2
07/09/2020
7.00
 4,312,720 7.13 7.29 7.00 47,890 261,160 -4.2
04/09/2020
7.13
 6,278,360 6.94 7.24 6.80 353,280 479,650 -2.4
03/09/2020
6.94
 3,563,000 6.87 6.98 6.87 73,040 901,900 -15.7
01/09/2020
6.87
 1,845,750 6.78 6.91 6.74 103,880 603,000 -9.3
31/08/2020
6.78
 3,625,910 6.89 7.00 6.73 117,720 1,358,230 -23.2
28/08/2020
6.89
 5,826,520 6.85 7.04 6.89 1,064,530 2,423,630 -26.0
27/08/2020
6.85
 1,739,420 6.80 6.85 6.76 44,410 671,690 -11.7
26/08/2020
6.80
 3,359,280 6.71 6.89 6.73 34,420 391,800 -6.7
25/08/2020
6.71
 2,309,910 6.73 6.82 6.71 26,200 91,250 -1.2
24/08/2020
6.73
 3,679,900 6.60 6.84 6.65 105,910 888,000 -14.4
21/08/2020
6.60
 2,740,380 6.43 6.63 6.41 149,620 162,870 -0.2
20/08/2020
6.43
 1,528,750 6.51 6.51 6.41 3,400 32,580 -0.5
19/08/2020
6.51
 1,276,800 6.43 6.52 6.41 57,360 22,500 0.6
18/08/2020
6.43
 1,155,580 6.47 6.52 6.40 44,260 59,000 -0.3
17/08/2020
6.47
 1,484,170 6.54 6.54 6.38 7,770 17,520 -0.2
14/08/2020
6.54
 2,412,500 6.65 6.67 6.45 0 75,210 -1.3
13/08/2020
6.65
 3,243,130 6.49 6.71 6.52 567,360 306,430 4.7
12/08/2020
6.49
 1,145,990 6.52 6.58 6.43 0 93,630 -1.7
11/08/2020
6.52
 3,043,010 6.34 6.56 6.34 7,450 58,510 -0.9
10/08/2020
6.34
 2,761,400 6.27 6.43 6.31 2,530 660,880 -11.4
07/08/2020
6.27
 1,424,950 6.31 6.34 6.21 56,320 67,920 -0.2
06/08/2020
6.31
 1,445,140 6.36 6.40 6.25 38,470 50,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |