CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
8.00
 1,916,680 7.95 8.10 7.91 200,050 41,560 3.5
03/11/2020
7.95
 3,028,360 7.75 7.99 7.79 195,760 319,050 -2.7
02/11/2020
7.75
 855,700 7.57 7.75 7.58 50 52,930 -1.1
30/10/2020
7.57
 1,388,610 7.58 7.66 7.46 59,200 272,640 -4.4
29/10/2020
7.58
 2,275,710 7.53 7.66 7.38 183,640 104,000 1.6
28/10/2020
7.53
 3,346,230 7.86 7.88 7.53 13,550 126,150 -2.4
27/10/2020
7.86
 2,541,080 8.00 8.04 7.86 31,620 100,600 -1.5
26/10/2020
8.00
 2,987,730 8.08 8.26 8.00 231,950 103,500 2.9
23/10/2020
8.08
 2,136,830 8.15 8.19 8.04 301,780 69,210 5.2
22/10/2020
8.15
 3,454,050 8.04 8.15 7.86 40,940 479,600 -9.5
21/10/2020
8.04
 4,719,090 8.41 8.42 8.04 15,200 234,470 -4.9
20/10/2020
8.41
 1,710,120 8.37 8.44 8.22 24,820 85,970 -1.4
19/10/2020
8.37
 4,070,010 8.21 8.57 8.30 113,030 470,110 -8.3
16/10/2020
8.21
 2,646,120 8.17 8.24 8.02 25,880 89,940 -1.4
15/10/2020
8.17
 2,692,260 8.17 8.32 8.10 301,750 402,010 -2.3
14/10/2020
8.17
 2,775,270 8.04 8.22 8.00 247,150 139,510 2.4
13/10/2020
8.04
 1,327,320 8.10 8.10 7.93 27,120 54,180 -0.6
12/10/2020
8.10
 2,700,580 8.24 8.35 8.04 116,160 334,070 -4.9
09/10/2020
8.24
 3,225,430 8.06 8.28 8.10 411,740 257,200 3.5
08/10/2020
8.06
 2,467,840 7.97 8.06 7.91 412,610 37,000 8.2
07/10/2020
7.97
 3,209,830 8.04 8.15 7.95 290,830 79,990 4.7
06/10/2020
8.04
 3,758,740 8.15 8.21 7.97 261,120 197,100 1.4
05/10/2020
8.15
 2,197,570 7.97 8.21 8.04 373,510 598,130 -5.0
02/10/2020
7.97
 4,488,560 8.10 8.19 7.68 4,200 267,380 -5.7
01/10/2020
8.10
 5,563,550 7.68 8.21 7.73 260,840 966,650 -15.4
30/09/2020
7.68
 2,753,770 7.58 7.69 7.55 72,190 354,670 -5.9
29/09/2020
7.58
 3,727,020 7.57 7.79 7.57 53,040 223,605 -3.6
28/09/2020
7.57
 2,950,730 7.38 7.60 7.42 413,380 267,200 3.0
25/09/2020
7.38
 2,270,870 7.57 7.57 7.37 23,300 83,250 -1.2
24/09/2020
7.57
 2,973,870 7.57 7.58 7.42 70,000 7,510 1.3
23/09/2020
7.57
 2,029,360 7.51 7.60 7.51 699,190 56,060 13.3
22/09/2020
7.51
 2,972,730 7.53 7.55 7.44 117,310 11,000 2.2
21/09/2020
7.53
 2,944,900 7.57 7.66 7.53 203,950 168,340 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |