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)
05/08/2020
6.36
 1,917,140 6.31 6.43 6.23 12,310 101,300 -1.5
04/08/2020
6.31
 2,533,470 6.27 6.36 6.20 5,830 69,930 -1.1
03/08/2020
6.27
 1,928,640 6.03 6.29 5.99 95,670 78,290 0.3
31/07/2020
6.03
 864,240 6.07 6.10 5.88 20,660 30,260 -0.2
30/07/2020
6.07
 2,314,760 6.05 6.14 5.96 135,370 567,000 -7.1
29/07/2020
6.05
 2,914,560 6.27 6.27 5.85 135,370 567,000 -7.1
28/07/2020
6.27
 2,625,840 5.87 6.27 5.88 399,610 33,430 6.1
27/07/2020
5.87
 3,533,390 6.31 6.31 5.87 170,990 454,070 -4.6
24/07/2020
6.31
 3,541,100 6.71 6.71 6.25 29,910 20,000 0.2
23/07/2020
6.71
 1,125,480 6.76 6.78 6.65 9,600 23,950 -0.3
22/07/2020
6.76
 1,223,120 6.85 6.91 6.71 20,140 23,040 -0.1
21/07/2020
6.85
 2,501,800 6.87 6.98 6.73 7,000 420,000 -7.7
20/07/2020
6.87
 1,847,310 7.05 7.09 6.87 5,000 1,130 0.1
17/07/2020
7.05
 1,658,460 7.02 7.13 6.98 2,140 2,000 0.0
16/07/2020
7.02
 785,130 7.04 7.09 6.98 0 14,560 -0.3
15/07/2020
7.04
 1,659,160 7.13 7.22 7.00 8,000 426,860 -8.1
14/07/2020
7.13
 2,123,340 7.00 7.16 6.91 151,010 113,040 0.7
13/07/2020
7.00
 1,807,570 7.07 7.15 6.91 3,249,000 3,345,500 -1.9
10/07/2020
7.07
 1,964,850 7.05 7.18 6.98 3,495,700 3,481,580 0.3
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
7.05
 1,821,580 6.93 7.11 7.02 12,380 61,820 -1.0
08/07/2020
6.93
 1,700,880 6.80 6.93 6.77 24,720 30,000 -0.1
07/07/2020
6.80
 1,985,400 6.87 6.98 6.80 57,510 68,220 -0.2
06/07/2020
6.87
 1,209,080 6.70 6.91 6.75 25,110 81,810 -1.1
03/07/2020
6.70
 1,274,600 6.71 6.79 6.70 16,620 128,970 -2.1
02/07/2020
6.71
 1,047,190 6.71 6.79 6.66 0 94,080 -1.8
01/07/2020
6.71
 1,165,560 6.47 6.75 6.49 25,440 22,000 0.1
30/06/2020
6.47
 1,523,160 6.47 6.64 6.34 14,760 457,550 -8.6
29/06/2020
6.47
 2,580,940 6.75 6.75 6.34 122,360 135,070 -0.2
26/06/2020
6.75
 2,478,030 6.89 7.01 6.68 14,760 457,550 -8.6
25/06/2020
6.89
 1,699,180 6.94 6.96 6.80 3,610 27,250 -0.5
24/06/2020
6.94
 2,609,100 7.19 7.23 6.87 50,810 132,860 -1.6
23/06/2020
7.19
 5,211,610 6.84 7.31 6.87 201,610 77,270 2.5
22/06/2020
6.84
 1,844,190 6.84 6.89 6.75 51,180 85,270 -0.7
19/06/2020
6.84
 2,400,720 6.54 6.86 6.54 91,840 16,000 1.4
18/06/2020
6.54
 1,217,300 6.61 6.61 6.45 56,300 200,000 -2.7
17/06/2020
6.61
 1,528,300 6.61 6.70 6.47 66,260 356,990 -5.4
16/06/2020
6.61
 2,267,080 6.33 6.64 6.43 190,970 600,730 -7.6
15/06/2020
6.33
 4,474,570 6.79 6.84 6.33 76,770 198,790 -2.3
12/06/2020
6.79
 3,271,120 6.79 6.79 6.38 119,190 120,600 -0.0
11/06/2020
6.79
 4,995,600 7.28 7.33 6.79 17,290 832,290 -16.5
10/06/2020
7.28
 2,715,300 7.30 7.37 7.10 100,110 333,300 -4.8
09/06/2020
7.30
 2,486,940 7.31 7.38 7.23 536,310 70,750 9.7
08/06/2020
7.31
 3,135,420 7.05 7.37 7.16 59,530 483,010 -8.8
05/06/2020
7.05
 2,859,450 6.94 7.12 6.89 67,500 863,390 -15.8
04/06/2020
6.94
 5,172,520 6.79 7.14 6.91 66,360 101,400 -0.7
03/06/2020
6.79
 1,098,170 6.71 6.82 6.68 2,280 10,650 -0.2
02/06/2020
6.71
 2,017,890 6.87 6.98 6.68 406,500 509,930 -2.0
01/06/2020
6.87
 1,595,610 6.63 6.87 6.66 97,430 25,000 1.4
29/05/2020
6.63
 1,708,650 6.66 6.68 6.57 137,990 402,000 -4.9
28/05/2020
6.66
 2,219,910 6.63 6.75 6.59 101,990 400,000 -5.6
27/05/2020
6.63
 4,015,960 7.00 7.05 6.59 187,410 156,620 0.6
26/05/2020
7.00
 4,065,930 6.70 7.03 6.71 553,160 458,360 1.9
25/05/2020
6.70
 2,273,240 6.52 6.70 6.52 58,800 510,420 -8.5
22/05/2020
6.52
 2,920,160 6.52 6.75 6.47 66,630 420,360 -6.6
21/05/2020
6.52
 1,771,400 6.52 6.59 6.49 16,360 502,000 -9.0
20/05/2020
6.52
 2,395,000 6.59 6.63 6.47 17,970 415,000 -7.3
19/05/2020
6.59
 2,867,180 6.59 6.82 6.57 574,040 625,290 -1.0
18/05/2020
6.59
 1,832,790 6.49 6.61 6.38 35,090 10,000 0.5
15/05/2020
6.49
 2,433,850 6.54 6.68 6.43 20,190 247,400 -4.3
14/05/2020
6.54
 3,674,570 6.34 6.77 6.20 229,790 783,870 -10.3
13/05/2020
6.34
 3,081,060 6.38 6.49 6.19 114,600 403,010 -5.2
12/05/2020
6.38
 2,317,490 6.42 6.47 6.24 26,330 4,460 0.4
11/05/2020
6.42
 3,185,780 6.08 6.43 6.13 4,250 142,600 -2.5
08/05/2020
6.08
 4,270,560 5.96 6.31 5.97 472,820 70,110 7.1
07/05/2020
5.96
 1,966,780 5.78 5.97 5.71 47,300 41,210 0.1
06/05/2020
5.78
 1,493,960 5.60 5.78 5.64 14,940 435,276 -6.8
05/05/2020
5.60
 1,106,130 5.46 5.78 5.46 50,480 440,460 -6.2
04/05/2020
5.46
 2,091,820 5.82 5.82 5.46 51,040 523,650 -7.5
29/04/2020
5.82
 1,808,300 5.92 5.94 5.76 76,380 564,940 -8.1
28/04/2020
5.92
 933,630 5.99 5.99 5.85 108,330 41,290 1.1
27/04/2020
5.99
 1,103,270 6.05 6.13 5.96 197,800 33,910 2.8
24/04/2020
6.05
 1,855,260 5.96 6.06 5.83 461,150 3,000 7.8
23/04/2020
5.96
 1,890,290 5.90 6.13 5.90 516,830 79,540 7.5
22/04/2020
5.90
 2,276,520 5.53 5.90 5.30 161,610 14,800 2.4
21/04/2020
5.53
 2,396,620 5.80 5.82 5.41 99,240 56,680 0.7
20/04/2020
5.80
 2,668,660 5.92 6.03 5.68 361,810 219,290 2.4
17/04/2020
5.92
 2,730,130 5.80 6.06 5.85 595,090 308,910 4.7
16/04/2020
5.80
 1,526,390 5.78 5.94 5.64 408,050 139,050 4.4
15/04/2020
5.78
 1,736,130 5.60 5.85 5.64 49,300 11,500 0.6
14/04/2020
5.60
 1,792,950 5.46 5.60 5.30 311,680 37,380 4.3
13/04/2020
5.46
 2,063,380 5.45 5.50 5.32 740,180 4,000 11.4
10/04/2020
5.45
 2,697,120 5.43 5.46 5.20 472,110 20,000 6.9
09/04/2020
5.43
 2,295,490 5.34 5.59 5.29 516,100 141,460 5.8
08/04/2020
5.34
 2,609,070 5.08 5.34 4.86 522,640 705,400 -2.5
07/04/2020
5.08
 5,721,480 4.78 5.09 4.83 339,380 149,610 2.7
06/04/2020
4.78
 1,861,080 4.48 4.78 4.67 14,030 250,000 -3.2
03/04/2020
4.48
 1,646,440 4.19 4.48 4.37 9,690 394,800 -4.9
01/04/2020
4.19
 1,466,530 3.93 4.19 3.95 25,970 550,000 -6.2
31/03/2020
3.93
 1,326,110 4.05 4.23 3.81 61,230 265,240 -2.3
30/03/2020
4.05
 1,729,030 4.35 4.35 4.05 10,640 5,010 0.1
27/03/2020
4.35
 1,477,790 4.48 4.51 4.34 6,630 89,560 -1.1
26/03/2020
4.48
 1,642,900 4.71 4.71 4.48 173,120 47,250 1.6
25/03/2020
4.71
 1,778,260 4.42 4.72 4.46 53,450 315,030 -3.5
24/03/2020
4.42
 1,872,520 4.58 4.72 4.41 135,160 709,400 -7.4
23/03/2020
4.58
 1,029,330 4.92 4.92 4.58 34,610 170,600 -1.8
20/03/2020
4.92
 1,791,480 4.92 5.06 4.90 6,500 579,500 -8.0
19/03/2020
4.92
 1,586,780 4.86 5.11 4.69 196,760 204,180 -0.1
18/03/2020
4.86
 1,195,960 4.95 5.11 4.85 77,960 383,570 -4.3
17/03/2020
4.95
 1,381,030 4.64 4.95 4.42 22,290 90,960 -0.9
16/03/2020
4.64
 1,060,990 4.93 4.97 4.60 31,000 76,160 -0.6

Chính sách bảo mật | Điều khoản sử dụng |