CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
7.06
 2,609,100 7.31 7.35 6.99 50,810 132,860 -1.6
23/06/2020
7.31
 5,211,610 6.95 7.44 6.99 201,610 77,270 2.5
22/06/2020
6.95
 1,844,190 6.95 7.01 6.86 51,180 85,270 -0.7
19/06/2020
6.95
 2,400,720 6.65 6.97 6.65 91,840 16,000 1.4
18/06/2020
6.65
 1,217,300 6.72 6.72 6.56 56,300 200,000 -2.7
17/06/2020
6.72
 1,528,300 6.72 6.81 6.58 66,260 356,990 -5.4
16/06/2020
6.72
 2,267,080 6.43 6.76 6.54 190,970 600,730 -7.6
15/06/2020
6.43
 4,474,570 6.90 6.95 6.43 76,770 198,790 -2.3
12/06/2020
6.90
 3,271,120 6.90 6.90 6.49 119,190 120,600 -0.0
11/06/2020
6.90
 4,995,600 7.40 7.46 6.90 17,290 832,290 -16.5
10/06/2020
7.40
 2,715,300 7.42 7.49 7.22 100,110 333,300 -4.8
09/06/2020
7.42
 2,486,940 7.44 7.51 7.35 536,310 70,750 9.7
08/06/2020
7.44
 3,135,420 7.17 7.49 7.28 59,530 483,010 -8.8
05/06/2020
7.17
 2,859,450 7.06 7.24 7.01 67,500 863,390 -15.8
04/06/2020
7.06
 5,172,520 6.90 7.26 7.03 66,360 101,400 -0.7
03/06/2020
6.90
 1,098,170 6.83 6.94 6.79 2,280 10,650 -0.2
02/06/2020
6.83
 2,017,890 6.99 7.10 6.79 406,500 509,930 -2.0
01/06/2020
6.99
 1,595,610 6.74 6.99 6.77 97,430 25,000 1.4
29/05/2020
6.74
 1,708,650 6.77 6.79 6.68 137,990 402,000 -4.9
28/05/2020
6.77
 2,219,910 6.74 6.86 6.70 101,990 400,000 -5.6
27/05/2020
6.74
 4,015,960 7.11 7.17 6.70 187,410 156,620 0.6
26/05/2020
7.11
 4,065,930 6.81 7.15 6.83 553,160 458,360 1.9
25/05/2020
6.81
 2,273,240 6.63 6.81 6.63 58,800 510,420 -8.5
22/05/2020
6.63
 2,920,160 6.63 6.86 6.58 66,630 420,360 -6.6
21/05/2020
6.63
 1,771,400 6.63 6.70 6.60 16,360 502,000 -9.0
20/05/2020
6.63
 2,395,000 6.70 6.74 6.58 17,970 415,000 -7.3
19/05/2020
6.70
 2,867,180 6.70 6.94 6.68 574,040 625,290 -1.0
18/05/2020
6.70
 1,832,790 6.60 6.72 6.49 35,090 10,000 0.5
15/05/2020
6.60
 2,433,850 6.65 6.79 6.54 20,190 247,400 -4.3
14/05/2020
6.65
 3,674,570 6.45 6.88 6.31 229,790 783,870 -10.3
13/05/2020
6.45
 3,081,060 6.49 6.60 6.29 114,600 403,010 -5.2
12/05/2020
6.49
 2,317,490 6.52 6.58 6.34 26,330 4,460 0.4
11/05/2020
6.52
 3,185,780 6.18 6.54 6.24 4,250 142,600 -2.5
08/05/2020
6.18
 4,270,560 6.06 6.42 6.08 472,820 70,110 7.1
07/05/2020
6.06
 1,966,780 5.88 6.08 5.81 47,300 41,210 0.1
06/05/2020
5.88
 1,493,960 5.70 5.88 5.73 14,940 435,276 -6.8

Chính sách bảo mật | Điều khoản sử dụng |