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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |