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)
05/05/2020
5.70
 1,106,130 5.56 5.88 5.56 50,480 440,460 -6.2
04/05/2020
5.56
 2,091,820 5.91 5.91 5.56 51,040 523,650 -7.5
29/04/2020
5.91
 1,808,300 6.02 6.04 5.86 76,380 564,940 -8.1
28/04/2020
6.02
 933,630 6.09 6.09 5.95 108,330 41,290 1.1
27/04/2020
6.09
 1,103,270 6.15 6.24 6.06 197,800 33,910 2.8
24/04/2020
6.15
 1,855,260 6.06 6.17 5.93 461,150 3,000 7.8
23/04/2020
6.06
 1,890,290 6.00 6.24 6.00 516,830 79,540 7.5
22/04/2020
6.00
 2,276,520 5.63 6.00 5.39 161,610 14,800 2.4
21/04/2020
5.63
 2,396,620 5.90 5.91 5.50 99,240 56,680 0.7
20/04/2020
5.90
 2,668,660 6.02 6.13 5.77 361,810 219,290 2.4
17/04/2020
6.02
 2,730,130 5.90 6.17 5.95 595,090 308,910 4.7
16/04/2020
5.90
 1,526,390 5.88 6.04 5.73 408,050 139,050 4.4
15/04/2020
5.88
 1,736,130 5.70 5.95 5.73 49,300 11,500 0.6
14/04/2020
5.70
 1,792,950 5.56 5.70 5.39 311,680 37,380 4.3
13/04/2020
5.56
 2,063,380 5.54 5.59 5.41 740,180 4,000 11.4
10/04/2020
5.54
 2,697,120 5.52 5.56 5.29 472,110 20,000 6.9
09/04/2020
5.52
 2,295,490 5.43 5.68 5.38 516,100 141,460 5.8
08/04/2020
5.43
 2,609,070 5.16 5.43 4.95 522,640 705,400 -2.5
07/04/2020
5.16
 5,721,480 4.86 5.18 4.91 339,380 149,610 2.7
06/04/2020
4.86
 1,861,080 4.55 4.86 4.75 14,030 250,000 -3.2
03/04/2020
4.55
 1,646,440 4.27 4.55 4.44 9,690 394,800 -4.9
01/04/2020
4.27
 1,466,530 4.00 4.27 4.01 25,970 550,000 -6.2
31/03/2020
4.00
 1,326,110 4.12 4.30 3.87 61,230 265,240 -2.3
30/03/2020
4.12
 1,729,030 4.43 4.43 4.12 10,640 5,010 0.1
27/03/2020
4.43
 1,477,790 4.55 4.59 4.41 6,630 89,560 -1.1
26/03/2020
4.55
 1,642,900 4.79 4.79 4.55 173,120 47,250 1.6
25/03/2020
4.79
 1,778,260 4.50 4.80 4.53 53,450 315,030 -3.5
24/03/2020
4.50
 1,872,520 4.66 4.80 4.48 135,160 709,400 -7.4
23/03/2020
4.66
 1,029,330 5.00 5.00 4.66 34,610 170,600 -1.8
20/03/2020
5.00
 1,791,480 5.00 5.14 4.98 6,500 579,500 -8.0
19/03/2020
5.00
 1,586,780 4.95 5.20 4.77 196,760 204,180 -0.1
18/03/2020
4.95
 1,195,960 5.04 5.20 4.93 77,960 383,570 -4.3
17/03/2020
5.04
 1,381,030 4.71 5.04 4.50 22,290 90,960 -0.9
16/03/2020
4.71
 1,060,990 5.02 5.05 4.68 31,000 76,160 -0.6
13/03/2020
5.02
 1,921,230 5.07 5.07 4.73 49,500 590,950 -7.1
12/03/2020
5.07
 1,792,810 5.45 5.45 5.07 28,450 45,300 -0.2
11/03/2020
5.45
 1,583,400 5.84 5.95 5.45 34,410 90,470 -0.9
10/03/2020
5.84
 1,576,420 6.06 6.06 5.65 30,130 110,510 -1.3
09/03/2020
6.06
 1,248,740 6.51 6.51 6.06 65,510 50,160 0.3
06/03/2020
6.51
 764,600 6.51 6.58 6.34 104,370 10,000 1.7
05/03/2020
6.51
 1,648,110 6.36 6.67 6.38 288,220 20,000 4.9
04/03/2020
6.36
 1,404,620 6.20 6.40 6.13 55,200 333,090 -4.9
03/03/2020
6.20
 1,035,920 6.17 6.31 6.20 20,630 43,520 -0.4
02/03/2020
6.17
 1,198,060 6.15 6.31 6.17 47,320 509,500 -8.0
28/02/2020
6.15
 990,930 6.38 6.38 6.09 1,350 4,300 -0.1
27/02/2020
6.38
 886,890 6.13 6.38 6.13 80,000 49,180 0.5
26/02/2020
6.13
 891,910 6.31 6.31 6.06 5,000 166,020 -2.8
25/02/2020
6.31
 1,288,010 6.29 6.34 6.00 29,870 5,270 0.4
24/02/2020
6.29
 2,619,500 6.76 6.76 6.29 138,360 140,660 -0.0
21/02/2020
6.76
 888,380 6.77 6.90 6.74 24,410 10,030 0.3
20/02/2020
6.77
 1,521,590 6.76 6.92 6.74 16,730 36,000 -0.4
19/02/2020
6.76
 869,070 6.79 6.83 6.74 59,750 238,100 -3.4
18/02/2020
6.79
 1,220,280 6.81 6.95 6.76 44,880 282,150 -4.6
17/02/2020
6.81
 1,457,530 6.88 7.11 6.81 74,200 178,520 -2.0
14/02/2020
6.88
 1,669,180 6.72 6.88 6.68 157,250 0 3.0
13/02/2020
6.72
 847,930 6.79 6.79 6.67 600 79,000 -1.5
12/02/2020
6.79
 1,461,010 6.61 6.88 6.65 5,900 95,740 -1.7
11/02/2020
6.61
 1,244,840 6.58 6.65 6.56 13,840 577,700 -10.4
10/02/2020
6.58
 1,016,710 6.74 6.74 6.52 24,600 231,760 -3.8
07/02/2020
6.74
 1,583,730 6.77 6.94 6.68 91,000 235,880 -2.8
06/02/2020
6.77
 1,827,860 6.56 6.86 6.61 36,330 775,020 -13.8
05/02/2020
6.56
 1,540,270 6.47 6.70 6.49 74,000 452,940 -6.9
04/02/2020
6.47
 1,047,760 6.68 6.81 6.45 21,800 101,850 -1.5
03/02/2020
6.68
 1,599,650 6.90 6.90 6.43 102,430 171,010 -1.3
31/01/2020
6.90
 2,066,250 7.40 7.46 6.90 51,390 627,780 -11.2
30/01/2020
7.40
 3,212,570 7.96 7.96 7.40 18,600 840,430 -17.1
22/01/2020
7.96
 809,310 7.87 7.96 7.83 19,010 83,420 -1.4
21/01/2020
7.87
 899,530 7.74 7.96 7.71 18,910 2,000 0.4
20/01/2020
7.74
 369,830 7.74 7.76 7.69 12,000 90,560 -1.7
17/01/2020
7.74
 693,850 7.83 7.92 7.74 19,500 99,450 -1.7
16/01/2020
7.83
 1,613,670 7.58 7.83 7.58 24,500 212,100 -4.1
15/01/2020
7.58
 566,550 7.69 7.71 7.58 0 1,900 -0.0
14/01/2020
7.69
 539,270 7.69 7.72 7.63 2,300 0 0.0
13/01/2020
7.69
 1,409,220 7.53 7.71 7.53 15,180 0 0.3
10/01/2020
7.53
 1,298,430 7.44 7.60 7.38 15,830 251,130 -4.9
09/01/2020
7.44
 569,210 7.37 7.47 7.35 0 233,330 -4.8
08/01/2020
7.37
 1,126,900 7.53 7.53 7.24 174,820 93,840 1.7
07/01/2020
7.53
 470,270 7.47 7.56 7.44 7,110 103,040 -2.0
06/01/2020
7.47
 1,065,060 7.60 7.60 7.44 13,780 147,600 -2.8
03/01/2020
7.60
 630,820 7.71 7.80 7.60 31,320 107,920 -1.6
02/01/2020
7.71
 654,880 7.65 7.78 7.65 50,460 50,500 0.0
31/12/2019
7.65
 448,010 7.51 7.69 7.49 0 2,070 -0.0
30/12/2019
7.51
 508,340 7.67 7.80 7.49 11,820 84,900 -1.5
27/12/2019
7.67
 690,170 7.46 7.67 7.42 4,000 21,740 -0.4
26/12/2019
7.46
 359,760 7.49 7.51 7.42 56,200 115,280 -1.2
25/12/2019
7.49
 313,660 7.46 7.55 7.40 300 8,270 -0.2
24/12/2019
7.46
 347,180 7.31 7.47 7.31 11,820 84,900 -1.5
23/12/2019
7.31
 587,780 7.33 7.51 7.31 50,500 159,400 -2.2
20/12/2019
7.33
 1,150,230 7.63 7.63 7.24 12,030 197,710 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
7.63
 975,160 7.78 7.96 7.63 6,030 86,650 -1.8
18/12/2019
7.78
 678,970 7.99 8.04 7.78 3,210 34,710 -0.7
17/12/2019
7.99
 465,730 8.11 8.15 7.95 25,540 145,220 -2.7
16/12/2019
8.11
 455,490 8.01 8.13 7.95 20,000 3,000 0.4
13/12/2019
8.01
 655,650 8.02 8.18 7.99 0 118,170 -2.7
12/12/2019
8.02
 833,370 7.95 8.13 8.01 1,400 536,350 -12.3
11/12/2019
7.95
 789,350 7.99 8.11 7.95 50 494,900 -11.3
10/12/2019
7.99
 1,201,410 8.29 8.30 7.99 4,200 58,150 -1.3
09/12/2019
8.29
 698,230 8.37 8.46 8.29 500 65,970 -1.6
06/12/2019
8.37
 396,390 8.34 8.46 8.34 20,060 17,090 0.1
05/12/2019
8.34
 929,300 8.46 8.50 8.34 273,220 115,480 3.8

Chính sách bảo mật | Điều khoản sử dụng |