CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
6.90
 2,066,250 7.40 7.46 6.90 51,390 627,780 -11.2
30/01/2020
7.40
 3,212,570 7.96 7.96 7.40 18,600 840,430 -17.1
22/01/2020
7.96
 809,310 7.87 7.96 7.83 19,010 83,420 -1.4
21/01/2020
7.87
 899,530 7.74 7.96 7.71 18,910 2,000 0.4
20/01/2020
7.74
 369,830 7.74 7.76 7.69 12,000 90,560 -1.7
17/01/2020
7.74
 693,850 7.83 7.92 7.74 19,500 99,450 -1.7
16/01/2020
7.83
 1,613,670 7.58 7.83 7.58 24,500 212,100 -4.1
15/01/2020
7.58
 566,550 7.69 7.71 7.58 0 1,900 -0.0
14/01/2020
7.69
 539,270 7.69 7.72 7.63 2,300 0 0.0
13/01/2020
7.69
 1,409,220 7.53 7.71 7.53 15,180 0 0.3
10/01/2020
7.53
 1,298,430 7.44 7.60 7.38 15,830 251,130 -4.9
09/01/2020
7.44
 569,210 7.37 7.47 7.35 0 233,330 -4.8
08/01/2020
7.37
 1,126,900 7.53 7.53 7.24 174,820 93,840 1.7
07/01/2020
7.53
 470,270 7.47 7.56 7.44 7,110 103,040 -2.0
06/01/2020
7.47
 1,065,060 7.60 7.60 7.44 13,780 147,600 -2.8
03/01/2020
7.60
 630,820 7.71 7.80 7.60 31,320 107,920 -1.6
02/01/2020
7.71
 654,880 7.65 7.78 7.65 50,460 50,500 0.0
31/12/2019
7.65
 448,010 7.51 7.69 7.49 0 2,070 -0.0
30/12/2019
7.51
 508,340 7.67 7.80 7.49 11,820 84,900 -1.5
27/12/2019
7.67
 690,170 7.46 7.67 7.42 4,000 21,740 -0.4
26/12/2019
7.46
 359,760 7.49 7.51 7.42 56,200 115,280 -1.2
25/12/2019
7.49
 313,660 7.46 7.55 7.40 300 8,270 -0.2
24/12/2019
7.46
 347,180 7.31 7.47 7.31 11,820 84,900 -1.5
23/12/2019
7.31
 587,780 7.33 7.51 7.31 50,500 159,400 -2.2
20/12/2019
7.33
 1,150,230 7.63 7.63 7.24 12,030 197,710 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
7.63
 975,160 7.78 7.96 7.63 6,030 86,650 -1.8
18/12/2019
7.78
 678,970 7.99 8.04 7.78 3,210 34,710 -0.7
17/12/2019
7.99
 465,730 8.11 8.15 7.95 25,540 145,220 -2.7
16/12/2019
8.11
 455,490 8.01 8.13 7.95 20,000 3,000 0.4
13/12/2019
8.01
 655,650 8.02 8.18 7.99 0 118,170 -2.7
12/12/2019
8.02
 833,370 7.95 8.13 8.01 1,400 536,350 -12.3
11/12/2019
7.95
 789,350 7.99 8.11 7.95 50 494,900 -11.3
10/12/2019
7.99
 1,201,410 8.29 8.30 7.99 4,200 58,150 -1.3
09/12/2019
8.29
 698,230 8.37 8.46 8.29 500 65,970 -1.6
06/12/2019
8.37
 396,390 8.34 8.46 8.34 20,060 17,090 0.1
05/12/2019
8.34
 929,300 8.46 8.50 8.34 273,220 115,480 3.8
04/12/2019
8.46
 1,057,000 8.13 8.46 8.09 28,000 7,570 0.5
03/12/2019
8.13
 696,370 8.13 8.27 8.04 9,550 57,840 -1.1
02/12/2019
8.13
 794,530 8.20 8.29 8.11 5,900 132,440 -3.0
29/11/2019
8.20
 605,650 8.15 8.23 8.09 5,170 70,130 -1.5
28/11/2019
8.15
 1,262,140 8.37 8.37 8.15 16,500 276,910 -6.1
27/11/2019
8.37
 685,240 8.41 8.50 8.36 5,050 180,180 -4.2
26/11/2019
8.41
 536,300 8.34 8.51 8.37 2,880 84,570 -2.0
25/11/2019
8.34
 658,720 8.41 8.51 8.22 10,530 137,110 -3.0
22/11/2019
8.41
 1,271,640 8.69 8.76 8.34 7,910 148,340 -3.4
21/11/2019
8.69
 1,101,100 8.62 8.78 8.55 22,330 194,600 -4.3
20/11/2019
8.62
 490,550 8.64 8.74 8.58 870 59,720 -1.4
19/11/2019
8.64
 717,160 8.48 8.67 8.51 75,760 102,490 -0.7
18/11/2019
8.48
 2,084,130 8.76 8.86 8.41 10,310 318,580 -7.6
15/11/2019
8.76
 846,120 8.88 8.90 8.76 52,610 79,480 -0.7
14/11/2019
8.88
 907,940 9.04 9.07 8.81 260,250 68,760 4.9
13/11/2019
9.04
 1,648,840 8.95 9.06 8.97 971,940 224,040 19.2
12/11/2019
8.95
 1,342,250 8.76 8.99 8.76 371,440 84,930 7.3
11/11/2019
8.76
 1,523,180 8.95 8.95 8.76 331,170 260,540 1.8
08/11/2019
8.95
 1,544,650 8.86 9.07 8.88 380,100 141,020 6.1
07/11/2019
8.86
 1,788,990 8.67 8.95 8.64 491,800 98,180 9.9
06/11/2019
8.67
 1,576,880 8.69 8.83 8.60 532,750 58,300 11.8
05/11/2019
8.69
 1,646,860 8.67 8.83 8.60 527,930 35,530 12.2
04/11/2019
8.67
 3,167,200 8.37 8.83 8.41 1,719,520 192,850 37.6
01/11/2019
8.37
 2,045,910 7.99 8.39 7.95 461,120 142,130 7.6
31/10/2019
7.99
 396,140 8.11 8.16 7.99 0 65,010 -1.5
30/10/2019
8.11
 609,730 8.01 8.18 7.99 15,560 39,000 -0.5
29/10/2019
8.01
 581,330 8.11 8.16 7.99 21,000 23,200 -0.1
28/10/2019
8.11
 1,011,550 8.04 8.18 7.99 320,000 57,920 6.1
25/10/2019
8.04
 1,293,320 7.88 8.13 7.87 404,470 119,900 6.5
24/10/2019
7.88
 792,830 7.76 7.92 7.74 87,900 246,580 -3.6
23/10/2019
7.76
 484,650 7.74 7.81 7.74 110,000 81,260 0.6
22/10/2019
7.74
 606,710 7.78 7.83 7.73 50,640 110,440 -1.3
21/10/2019
7.78
 1,039,870 7.88 7.88 7.73 272,900 46,100 5.0
18/10/2019
7.88
 690,310 8.04 8.13 7.85 0 41,800 -1.0
17/10/2019
8.04
 485,490 8.18 8.18 8.02 0 20,000 -0.5
16/10/2019
8.18
 576,870 8.16 8.25 8.15 14,000 45,000 -0.7
15/10/2019
8.16
 467,280 8.23 8.25 8.15 0 50,000 -1.2
14/10/2019
8.23
 1,161,500 7.97 8.32 8.11 296,520 28,000 6.3
11/10/2019
7.97
 449,740 7.94 8.01 7.92 0 0 0
10/10/2019
7.94
 608,290 7.99 8.09 7.92 6,350 120,000 -2.6
09/10/2019
7.99
 560,380 7.99 8.06 7.92 12,720 0 0.3
08/10/2019
7.99
 894,560 7.85 8.13 7.85 13,440 102,000 -2.0
07/10/2019
7.85
 1,372,570 8.13 8.27 7.83 3,500 6,920 -0.1
04/10/2019
8.13
 1,958,070 8.57 8.60 8.13 27,200 324,600 -7.1
03/10/2019
8.57
 1,266,360 8.57 8.58 8.36 0 10,550 -0.3
02/10/2019
8.57
 1,074,480 8.67 8.72 8.55 42,240 2,000 1.0
01/10/2019
8.67
 932,710 8.51 8.67 8.48 72,870 17,060 1.4
30/09/2019
8.51
 1,171,700 8.57 8.72 8.48 28,070 89,400 -1.5
27/09/2019
8.57
 1,469,290 8.69 8.76 8.55 50,100 129,160 -2.0
26/09/2019
8.69
 2,373,910 8.29 8.72 8.30 400,100 164,670 5.7
25/09/2019
8.29
 597,950 8.27 8.29 8.18 20 7,150 -0.2
24/09/2019
8.27
 772,220 8.16 8.30 8.16 30,610 5,500 0.6
23/09/2019
8.16
 1,938,490 8.20 8.44 8.13 30,270 27,880 0.1
20/09/2019
8.20
 783,970 8.27 8.30 8.20 50,200 18,750 0.7
19/09/2019
8.27
 1,321,040 8.16 8.32 8.11 1,090 15,500 -0.3
18/09/2019
8.16
 1,719,950 8.27 8.34 8.11 50,050 3,720 1.1
17/09/2019
8.27
 2,311,530 7.94 8.32 7.85 138,900 30 3.2
16/09/2019
7.94
 1,741,690 7.76 8.08 7.78 138,540 81,780 1.3
13/09/2019
7.76
 1,641,050 7.53 7.80 7.45 16,000 20,500 -0.1
12/09/2019
7.53
 671,520 7.39 7.57 7.41 5,100 130 0.1
11/09/2019
7.39
 421,390 7.46 7.53 7.36 0 27,500 -0.6
10/09/2019
7.46
 1,535,940 7.32 7.59 7.29 346,000 15,760 7.0
09/09/2019
7.32
 461,650 7.43 7.48 7.32 0 13,000 -0.3
06/09/2019
7.43
 631,210 7.39 7.48 7.36 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |