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)
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
13/03/2020
4.93
 1,921,230 4.99 4.99 4.65 49,500 590,950 -7.1
12/03/2020
4.99
 1,792,810 5.36 5.36 4.99 28,450 45,300 -0.2
11/03/2020
5.36
 1,583,400 5.75 5.85 5.36 34,410 90,470 -0.9
10/03/2020
5.75
 1,576,420 5.96 5.96 5.55 30,130 110,510 -1.3
09/03/2020
5.96
 1,248,740 6.40 6.40 5.96 65,510 50,160 0.3
06/03/2020
6.40
 764,600 6.40 6.47 6.24 104,370 10,000 1.7
05/03/2020
6.40
 1,648,110 6.26 6.56 6.27 288,220 20,000 4.9
04/03/2020
6.26
 1,404,620 6.10 6.29 6.03 55,200 333,090 -4.9
03/03/2020
6.10
 1,035,920 6.06 6.20 6.10 20,630 43,520 -0.4
02/03/2020
6.06
 1,198,060 6.05 6.20 6.06 47,320 509,500 -8.0
28/02/2020
6.05
 990,930 6.27 6.27 5.99 1,350 4,300 -0.1
27/02/2020
6.27
 886,890 6.03 6.27 6.03 80,000 49,180 0.5
26/02/2020
6.03
 891,910 6.20 6.20 5.96 5,000 166,020 -2.8
25/02/2020
6.20
 1,288,010 6.19 6.24 5.90 29,870 5,270 0.4
24/02/2020
6.19
 2,619,500 6.64 6.64 6.19 138,360 140,660 -0.0
21/02/2020
6.64
 888,380 6.66 6.79 6.63 24,410 10,030 0.3
20/02/2020
6.66
 1,521,590 6.64 6.80 6.63 16,730 36,000 -0.4
19/02/2020
6.64
 869,070 6.68 6.71 6.63 59,750 238,100 -3.4
18/02/2020
6.68
 1,220,280 6.70 6.84 6.64 44,880 282,150 -4.6
17/02/2020
6.70
 1,457,530 6.77 7.00 6.70 74,200 178,520 -2.0
14/02/2020
6.77
 1,669,180 6.61 6.77 6.57 157,250 0 3.0
13/02/2020
6.61
 847,930 6.68 6.68 6.56 600 79,000 -1.5
12/02/2020
6.68
 1,461,010 6.50 6.77 6.54 5,900 95,740 -1.7
11/02/2020
6.50
 1,244,840 6.47 6.54 6.45 13,840 577,700 -10.4
10/02/2020
6.47
 1,016,710 6.63 6.63 6.42 24,600 231,760 -3.8
07/02/2020
6.63
 1,583,730 6.66 6.82 6.57 91,000 235,880 -2.8
06/02/2020
6.66
 1,827,860 6.45 6.75 6.50 36,330 775,020 -13.8
05/02/2020
6.45
 1,540,270 6.36 6.59 6.38 74,000 452,940 -6.9
04/02/2020
6.36
 1,047,760 6.57 6.70 6.34 21,800 101,850 -1.5
03/02/2020
6.57
 1,599,650 6.79 6.79 6.33 102,430 171,010 -1.3
31/01/2020
6.79
 2,066,250 7.28 7.33 6.79 51,390 627,780 -11.2
30/01/2020
7.28
 3,212,570 7.83 7.83 7.28 18,600 840,430 -17.1
22/01/2020
7.83
 809,310 7.74 7.83 7.70 19,010 83,420 -1.4
21/01/2020
7.74
 899,530 7.61 7.83 7.58 18,910 2,000 0.4
20/01/2020
7.61
 369,830 7.61 7.63 7.56 12,000 90,560 -1.7
17/01/2020
7.61
 693,850 7.70 7.79 7.61 19,500 99,450 -1.7
16/01/2020
7.70
 1,613,670 7.46 7.70 7.46 24,500 212,100 -4.1
15/01/2020
7.46
 566,550 7.56 7.58 7.46 0 1,900 -0.0
14/01/2020
7.56
 539,270 7.56 7.60 7.51 2,300 0 0.0
13/01/2020
7.56
 1,409,220 7.40 7.58 7.40 15,180 0 0.3
10/01/2020
7.40
 1,298,430 7.31 7.47 7.26 15,830 251,130 -4.9
09/01/2020
7.31
 569,210 7.24 7.35 7.23 0 233,330 -4.8
08/01/2020
7.24
 1,126,900 7.40 7.40 7.12 174,820 93,840 1.7
07/01/2020
7.40
 470,270 7.35 7.44 7.31 7,110 103,040 -2.0
06/01/2020
7.35
 1,065,060 7.47 7.47 7.31 13,780 147,600 -2.8
03/01/2020
7.47
 630,820 7.58 7.67 7.47 31,320 107,920 -1.6
02/01/2020
7.58
 654,880 7.53 7.65 7.53 50,460 50,500 0.0
31/12/2019
7.53
 448,010 7.38 7.56 7.37 0 2,070 -0.0
30/12/2019
7.38
 508,340 7.54 7.67 7.37 11,820 84,900 -1.5
27/12/2019
7.54
 690,170 7.33 7.54 7.30 4,000 21,740 -0.4
26/12/2019
7.33
 359,760 7.37 7.38 7.30 56,200 115,280 -1.2
25/12/2019
7.37
 313,660 7.33 7.42 7.28 300 8,270 -0.2
24/12/2019
7.33
 347,180 7.19 7.35 7.19 11,820 84,900 -1.5
23/12/2019
7.19
 587,780 7.21 7.38 7.19 50,500 159,400 -2.2
20/12/2019
7.21
 1,150,230 7.51 7.51 7.12 12,030 197,710 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
7.51
 975,160 7.65 7.83 7.51 6,030 86,650 -1.8
18/12/2019
7.65
 678,970 7.86 7.91 7.65 3,210 34,710 -0.7
17/12/2019
7.86
 465,730 7.98 8.01 7.82 25,540 145,220 -2.7
16/12/2019
7.98
 455,490 7.87 7.99 7.82 20,000 3,000 0.4
13/12/2019
7.87
 655,650 7.89 8.05 7.86 0 118,170 -2.7
12/12/2019
7.89
 833,370 7.82 7.99 7.87 1,400 536,350 -12.3
11/12/2019
7.82
 789,350 7.86 7.98 7.82 50 494,900 -11.3
10/12/2019
7.86
 1,201,410 8.15 8.17 7.86 4,200 58,150 -1.3
09/12/2019
8.15
 698,230 8.23 8.32 8.15 500 65,970 -1.6
06/12/2019
8.23
 396,390 8.20 8.32 8.20 20,060 17,090 0.1
05/12/2019
8.20
 929,300 8.32 8.36 8.20 273,220 115,480 3.8
04/12/2019
8.32
 1,057,000 7.99 8.32 7.96 28,000 7,570 0.5
03/12/2019
7.99
 696,370 7.99 8.13 7.91 9,550 57,840 -1.1
02/12/2019
7.99
 794,530 8.06 8.15 7.98 5,900 132,440 -3.0

Chính sách bảo mật | Điều khoản sử dụng |