CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
8.06
 605,650 8.01 8.10 7.96 5,170 70,130 -1.5
28/11/2019
8.01
 1,262,140 8.23 8.23 8.01 16,500 276,910 -6.1
27/11/2019
8.23
 685,240 8.27 8.36 8.22 5,050 180,180 -4.2
26/11/2019
8.27
 536,300 8.20 8.37 8.23 2,880 84,570 -2.0
25/11/2019
8.20
 658,720 8.27 8.37 8.08 10,530 137,110 -3.0
22/11/2019
8.27
 1,271,640 8.54 8.61 8.20 7,910 148,340 -3.4
21/11/2019
8.54
 1,101,100 8.48 8.63 8.41 22,330 194,600 -4.3
20/11/2019
8.48
 490,550 8.49 8.60 8.44 870 59,720 -1.4
19/11/2019
8.49
 717,160 8.34 8.53 8.37 75,760 102,490 -0.7
18/11/2019
8.34
 2,084,130 8.61 8.72 8.27 10,310 318,580 -7.6
15/11/2019
8.61
 846,120 8.73 8.75 8.61 52,610 79,480 -0.7
14/11/2019
8.73
 907,940 8.89 8.92 8.67 260,250 68,760 4.9
13/11/2019
8.89
 1,648,840 8.80 8.91 8.82 971,940 224,040 19.2
12/11/2019
8.80
 1,342,250 8.61 8.84 8.61 371,440 84,930 7.3
11/11/2019
8.61
 1,523,180 8.80 8.80 8.61 331,170 260,540 1.8
08/11/2019
8.80
 1,544,650 8.72 8.92 8.73 380,100 141,020 6.1
07/11/2019
8.72
 1,788,990 8.53 8.80 8.49 491,800 98,180 9.9
06/11/2019
8.53
 1,576,880 8.54 8.68 8.46 532,750 58,300 11.8
05/11/2019
8.54
 1,646,860 8.53 8.68 8.46 527,930 35,530 12.2
04/11/2019
8.53
 3,167,200 8.23 8.68 8.27 1,719,520 192,850 37.6
01/11/2019
8.23
 2,045,910 7.86 8.25 7.82 461,120 142,130 7.6
31/10/2019
7.86
 396,140 7.98 8.03 7.86 0 65,010 -1.5
30/10/2019
7.98
 609,730 7.87 8.05 7.86 15,560 39,000 -0.5
29/10/2019
7.87
 581,330 7.98 8.03 7.86 21,000 23,200 -0.1
28/10/2019
7.98
 1,011,550 7.91 8.05 7.86 320,000 57,920 6.1
25/10/2019
7.91
 1,293,320 7.75 7.99 7.74 404,470 119,900 6.5
24/10/2019
7.75
 792,830 7.63 7.79 7.61 87,900 246,580 -3.6
23/10/2019
7.63
 484,650 7.61 7.68 7.61 110,000 81,260 0.6
22/10/2019
7.61
 606,710 7.65 7.70 7.60 50,640 110,440 -1.3
21/10/2019
7.65
 1,039,870 7.75 7.75 7.60 272,900 46,100 5.0
18/10/2019
7.75
 690,310 7.91 7.99 7.72 0 41,800 -1.0

Chính sách bảo mật | Điều khoản sử dụng |