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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |