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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |