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)
12/11/2020
8.40
 1,900,890 8.40 8.46 8.33 55,020 35,010 0.5
11/11/2020
8.40
 2,930,600 8.46 8.51 8.34 149,950 95,070 1.3
10/11/2020
8.46
 6,331,880 8.27 8.62 8.29 111,850 1,322,580 -27.8
09/11/2020
8.27
 2,308,210 8.05 8.27 8.07 175,730 3,500 3.8
06/11/2020
8.05
 1,312,400 8.10 8.18 8.01 98,320 66,020 0.7
05/11/2020
8.10
 1,900,850 8.14 8.23 8.08 784,640 55,680 16.0
04/11/2020
8.14
 1,916,680 8.08 8.23 8.05 200,050 41,560 3.5
03/11/2020
8.08
 3,028,360 7.88 8.12 7.92 195,760 319,050 -2.7
02/11/2020
7.88
 855,700 7.69 7.88 7.71 50 52,930 -1.1
30/10/2020
7.69
 1,388,610 7.71 7.79 7.58 59,200 272,640 -4.4
29/10/2020
7.71
 2,275,710 7.66 7.79 7.51 183,640 104,000 1.6
28/10/2020
7.66
 3,346,230 7.99 8.01 7.66 13,550 126,150 -2.4
27/10/2020
7.99
 2,541,080 8.14 8.18 7.99 31,620 100,600 -1.5
26/10/2020
8.14
 2,987,730 8.21 8.40 8.14 231,950 103,500 2.9
23/10/2020
8.21
 2,136,830 8.29 8.33 8.18 301,780 69,210 5.2
22/10/2020
8.29
 3,454,050 8.18 8.29 7.99 40,940 479,600 -9.5
21/10/2020
8.18
 4,719,090 8.55 8.57 8.18 15,200 234,470 -4.9
20/10/2020
8.55
 1,710,120 8.51 8.59 8.36 24,820 85,970 -1.4
19/10/2020
8.51
 4,070,010 8.34 8.72 8.44 113,030 470,110 -8.3
16/10/2020
8.34
 2,646,120 8.31 8.38 8.16 25,880 89,940 -1.4
15/10/2020
8.31
 2,692,260 8.31 8.46 8.23 301,750 402,010 -2.3
14/10/2020
8.31
 2,775,270 8.18 8.36 8.14 247,150 139,510 2.4
13/10/2020
8.18
 1,327,320 8.23 8.23 8.07 27,120 54,180 -0.6
12/10/2020
8.23
 2,700,580 8.38 8.49 8.18 116,160 334,070 -4.9
09/10/2020
8.38
 3,225,430 8.20 8.42 8.23 411,740 257,200 3.5
08/10/2020
8.20
 2,467,840 8.10 8.20 8.05 412,610 37,000 8.2
07/10/2020
8.10
 3,209,830 8.18 8.29 8.08 290,830 79,990 4.7
06/10/2020
8.18
 3,758,740 8.29 8.34 8.10 261,120 197,100 1.4
05/10/2020
8.29
 2,197,570 8.10 8.34 8.18 373,510 598,130 -5.0
02/10/2020
8.10
 4,488,560 8.23 8.33 7.81 4,200 267,380 -5.7
01/10/2020
8.23
 5,563,550 7.81 8.34 7.86 260,840 966,650 -15.4
30/09/2020
7.81
 2,753,770 7.71 7.82 7.68 72,190 354,670 -5.9
29/09/2020
7.71
 3,727,020 7.69 7.92 7.69 53,040 223,605 -3.6
28/09/2020
7.69
 2,950,730 7.51 7.73 7.55 413,380 267,200 3.0
25/09/2020
7.51
 2,270,870 7.69 7.69 7.49 23,300 83,250 -1.2
24/09/2020
7.69
 2,973,870 7.69 7.71 7.55 70,000 7,510 1.3
23/09/2020
7.69
 2,029,360 7.64 7.73 7.64 699,190 56,060 13.3
22/09/2020
7.64
 2,972,730 7.66 7.68 7.56 117,310 11,000 2.2
21/09/2020
7.66
 2,944,900 7.69 7.79 7.66 203,950 168,340 0.8
18/09/2020
7.69
 3,192,360 7.55 7.71 7.51 764,660 84,800 14.0
17/09/2020
7.55
 2,531,730 7.53 7.58 7.45 2,500 102,350 -2.0
16/09/2020
7.53
 2,838,120 7.41 7.53 7.40 733,110 226,010 10.2
15/09/2020
7.41
 5,506,040 7.32 7.58 7.32 462,730 664,070 -4.1
14/09/2020
7.32
 2,752,720 7.36 7.41 7.30 3,570 102,300 -2.0
11/09/2020
7.36
 2,587,790 7.38 7.43 7.30 96,000 50,820 0.9
10/09/2020
7.38
 4,806,310 7.32 7.49 7.28 22,100 388,730 -7.3
09/09/2020
7.32
 3,809,110 7.28 7.38 7.14 60,160 87,360 -0.5
08/09/2020
7.28
 3,111,560 7.12 7.28 7.08 104,200 113,000 -0.2
07/09/2020
7.12
 4,312,720 7.25 7.41 7.12 47,890 261,160 -4.2
04/09/2020
7.25
 6,278,360 7.06 7.36 6.91 353,280 479,650 -2.4
03/09/2020
7.06
 3,563,000 6.99 7.10 6.99 73,040 901,900 -15.7
01/09/2020
6.99
 1,845,750 6.89 7.02 6.86 103,880 603,000 -9.3
31/08/2020
6.89
 3,625,910 7.01 7.12 6.84 117,720 1,358,230 -23.2
28/08/2020
7.01
 5,826,520 6.97 7.15 7.01 1,064,530 2,423,630 -26.0
27/08/2020
6.97
 1,739,420 6.91 6.97 6.88 44,410 671,690 -11.7
26/08/2020
6.91
 3,359,280 6.82 7.01 6.84 34,420 391,800 -6.7
25/08/2020
6.82
 2,309,910 6.84 6.93 6.82 26,200 91,250 -1.2
24/08/2020
6.84
 3,679,900 6.71 6.95 6.76 105,910 888,000 -14.4
21/08/2020
6.71
 2,740,380 6.54 6.75 6.52 149,620 162,870 -0.2
20/08/2020
6.54
 1,528,750 6.62 6.62 6.52 3,400 32,580 -0.5
19/08/2020
6.62
 1,276,800 6.54 6.63 6.52 57,360 22,500 0.6
18/08/2020
6.54
 1,155,580 6.58 6.63 6.50 44,260 59,000 -0.3
17/08/2020
6.58
 1,484,170 6.65 6.65 6.49 7,770 17,520 -0.2
14/08/2020
6.65
 2,412,500 6.76 6.78 6.56 0 75,210 -1.3
13/08/2020
6.76
 3,243,130 6.60 6.82 6.63 567,360 306,430 4.7
12/08/2020
6.60
 1,145,990 6.63 6.69 6.54 0 93,630 -1.7
11/08/2020
6.63
 3,043,010 6.45 6.67 6.45 7,450 58,510 -0.9
10/08/2020
6.45
 2,761,400 6.37 6.54 6.41 2,530 660,880 -11.4
07/08/2020
6.37
 1,424,950 6.41 6.45 6.32 56,320 67,920 -0.2
06/08/2020
6.41
 1,445,140 6.47 6.50 6.36 38,470 50,000 -0.2
05/08/2020
6.47
 1,917,140 6.41 6.54 6.34 12,310 101,300 -1.5
04/08/2020
6.41
 2,533,470 6.37 6.47 6.30 5,830 69,930 -1.1
03/08/2020
6.37
 1,928,640 6.13 6.39 6.10 95,670 78,290 0.3
31/07/2020
6.13
 864,240 6.17 6.21 5.98 20,660 30,260 -0.2
30/07/2020
6.17
 2,314,760 6.15 6.24 6.06 135,370 567,000 -7.1
29/07/2020
6.15
 2,914,560 6.37 6.37 5.95 135,370 567,000 -7.1
28/07/2020
6.37
 2,625,840 5.97 6.37 5.98 399,610 33,430 6.1
27/07/2020
5.97
 3,533,390 6.41 6.41 5.97 170,990 454,070 -4.6
24/07/2020
6.41
 3,541,100 6.82 6.82 6.36 29,910 20,000 0.2
23/07/2020
6.82
 1,125,480 6.88 6.89 6.76 9,600 23,950 -0.3
22/07/2020
6.88
 1,223,120 6.97 7.02 6.82 20,140 23,040 -0.1
21/07/2020
6.97
 2,501,800 6.99 7.10 6.84 7,000 420,000 -7.7
20/07/2020
6.99
 1,847,310 7.17 7.21 6.99 5,000 1,130 0.1
17/07/2020
7.17
 1,658,460 7.14 7.25 7.10 2,140 2,000 0.0
16/07/2020
7.14
 785,130 7.15 7.21 7.10 0 14,560 -0.3
15/07/2020
7.15
 1,659,160 7.25 7.34 7.12 8,000 426,860 -8.1
14/07/2020
7.25
 2,123,340 7.12 7.28 7.02 151,010 113,040 0.7
13/07/2020
7.12
 1,807,570 7.19 7.27 7.02 3,249,000 3,345,500 -1.9
10/07/2020
7.19
 1,964,850 7.17 7.30 7.10 3,495,700 3,481,580 0.3
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
7.17
 1,821,580 7.04 7.23 7.14 12,380 61,820 -1.0
08/07/2020
7.04
 1,700,880 6.92 7.04 6.88 24,720 30,000 -0.1
07/07/2020
6.92
 1,985,400 6.99 7.10 6.92 57,510 68,220 -0.2
06/07/2020
6.99
 1,209,080 6.81 7.03 6.86 25,110 81,810 -1.1
03/07/2020
6.81
 1,274,600 6.83 6.90 6.81 16,620 128,970 -2.1
02/07/2020
6.83
 1,047,190 6.83 6.90 6.77 0 94,080 -1.8
01/07/2020
6.83
 1,165,560 6.58 6.86 6.60 25,440 22,000 0.1
30/06/2020
6.58
 1,523,160 6.58 6.76 6.45 14,760 457,550 -8.6
29/06/2020
6.58
 2,580,940 6.86 6.86 6.45 122,360 135,070 -0.2
26/06/2020
6.86
 2,478,030 7.01 7.13 6.79 14,760 457,550 -8.6
25/06/2020
7.01
 1,699,180 7.06 7.08 6.92 3,610 27,250 -0.5

Chính sách bảo mật | Điều khoản sử dụng |