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)
08/02/2021
10.19
 6,306,900 10.40 10.84 9.84 164,700 1,430,000 -35.1
05/02/2021
10.40
 3,772,600 10.14 10.51 10.14 179,000 577,800 -11.0
04/02/2021
10.14
 4,825,500 10.14 10.38 9.95 9,200 878,900 -23.8
03/02/2021
10.14
 6,337,600 9.51 10.16 9.60 108,300 1,868,500 -47.3
02/02/2021
9.51
 3,925,700 9.30 9.60 8.97 345,400 1,266,000 -23.1
01/02/2021
9.30
 4,151,100 9.99 10.12 9.30 188,400 702,100 -13.0
29/01/2021
9.99
 5,712,400 9.60 10.25 8.99 502,200 404,400 2.6
28/01/2021
9.60
 5,330,700 10.30 10.30 9.60 360,800 21,500 8.9
27/01/2021
10.30
 5,646,700 11.07 11.07 10.30 845,200 249,600 16.9
26/01/2021
11.07
 4,556,400 11.66 11.66 10.95 1,011,000 597,200 12.7
25/01/2021
11.66
 6,842,800 11.44 11.79 10.68 1,079,200 553,200 16.2
22/01/2021
11.44
 4,443,800 11.70 11.73 11.36 1,028,500 575,600 14.2
21/01/2021
11.70
 6,858,300 11.51 11.77 11.21 998,800 392,700 18.8
20/01/2021
11.51
 6,962,300 11.51 11.73 10.71 880,600 263,100 18.2
19/01/2021
11.51
 7,708,500 12.36 12.36 11.51 868,900 191,400 21.7
18/01/2021
12.36
 7,054,600 12.68 12.72 12.35 909,100 1,945,200 -34.7
15/01/2021
12.68
 7,380,300 12.49 12.81 12.53 685,900 19,600 22.7
14/01/2021
12.49
 11,090,000 11.83 12.64 11.70 861,700 542,400 10.4
13/01/2021
11.83
 4,458,300 11.99 11.99 11.79 765,700 655,500 3.5
12/01/2021
11.99
 6,863,400 11.85 12.07 11.59 856,300 409,300 12.1
11/01/2021
11.85
 6,534,600 12.11 12.20 11.77 197,800 344,700 -4.6
08/01/2021
12.11
 5,783,900 11.99 12.33 11.88 408,100 280,800 4.4
07/01/2021
11.99
 4,028,700 11.73 11.99 11.70 148,900 28,100 3.8
06/01/2021
11.73
 4,942,500 11.73 12.12 11.70 130,700 334,900 -6.6
05/01/2021
11.73
 4,315,200 11.88 11.92 11.70 238,600 170,300 2.2
04/01/2021
11.88
 4,219,300 11.66 12.22 11.81 31,000 383,800 -11.3
31/12/2020
11.66
 3,866,510 11.42 11.83 11.33 142,270 25,270 3.6
30/12/2020
11.42
 4,046,180 11.64 11.68 11.33 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
11.64
 4,302,410 11.68 11.88 11.33 213,530 687,600 -14.8
28/12/2020
11.68
 5,752,960 11.33 11.81 11.31 205,840 95,120 3.6
25/12/2020
11.33
 6,229,220 10.60 11.33 10.54 487,430 38,660 13.6
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

Chính sách bảo mật | Điều khoản sử dụng |