CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.57
 3,192,360 7.42 7.58 7.38 764,660 84,800 14.0
17/09/2020
7.42
 2,531,730 7.40 7.46 7.33 2,500 102,350 -2.0
16/09/2020
7.40
 2,838,120 7.29 7.40 7.27 733,110 226,010 10.2
15/09/2020
7.29
 5,506,040 7.20 7.46 7.20 462,730 664,070 -4.1
14/09/2020
7.20
 2,752,720 7.24 7.29 7.18 3,570 102,300 -2.0
11/09/2020
7.24
 2,587,790 7.26 7.31 7.18 96,000 50,820 0.9
10/09/2020
7.26
 4,806,310 7.20 7.37 7.16 22,100 388,730 -7.3
09/09/2020
7.20
 3,809,110 7.16 7.26 7.02 60,160 87,360 -0.5
08/09/2020
7.16
 3,111,560 7.00 7.16 6.96 104,200 113,000 -0.2
07/09/2020
7.00
 4,312,720 7.13 7.29 7.00 47,890 261,160 -4.2
04/09/2020
7.13
 6,278,360 6.94 7.24 6.80 353,280 479,650 -2.4
03/09/2020
6.94
 3,563,000 6.87 6.98 6.87 73,040 901,900 -15.7
01/09/2020
6.87
 1,845,750 6.78 6.91 6.74 103,880 603,000 -9.3
31/08/2020
6.78
 3,625,910 6.89 7.00 6.73 117,720 1,358,230 -23.2
28/08/2020
6.89
 5,826,520 6.85 7.04 6.89 1,064,530 2,423,630 -26.0
27/08/2020
6.85
 1,739,420 6.80 6.85 6.76 44,410 671,690 -11.7
26/08/2020
6.80
 3,359,280 6.71 6.89 6.73 34,420 391,800 -6.7
25/08/2020
6.71
 2,309,910 6.73 6.82 6.71 26,200 91,250 -1.2
24/08/2020
6.73
 3,679,900 6.60 6.84 6.65 105,910 888,000 -14.4
21/08/2020
6.60
 2,740,380 6.43 6.63 6.41 149,620 162,870 -0.2
20/08/2020
6.43
 1,528,750 6.51 6.51 6.41 3,400 32,580 -0.5
19/08/2020
6.51
 1,276,800 6.43 6.52 6.41 57,360 22,500 0.6
18/08/2020
6.43
 1,155,580 6.47 6.52 6.40 44,260 59,000 -0.3
17/08/2020
6.47
 1,484,170 6.54 6.54 6.38 7,770 17,520 -0.2
14/08/2020
6.54
 2,412,500 6.65 6.67 6.45 0 75,210 -1.3
13/08/2020
6.65
 3,243,130 6.49 6.71 6.52 567,360 306,430 4.7
12/08/2020
6.49
 1,145,990 6.52 6.58 6.43 0 93,630 -1.7
11/08/2020
6.52
 3,043,010 6.34 6.56 6.34 7,450 58,510 -0.9
10/08/2020
6.34
 2,761,400 6.27 6.43 6.31 2,530 660,880 -11.4
07/08/2020
6.27
 1,424,950 6.31 6.34 6.21 56,320 67,920 -0.2
06/08/2020
6.31
 1,445,140 6.36 6.40 6.25 38,470 50,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |