CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
8.15
 1,543,350 8.36 8.36 8.13 71,250 90,260 -0.5
15/07/2019
8.36
 372,590 8.36 8.44 8.32 19,510 99,100 -1.9
12/07/2019
8.36
 713,700 8.36 8.55 8.36 135,020 213,020 -1.9
11/07/2019
8.36
 629,220 8.30 8.44 8.34 48,000 216,560 -4.0
10/07/2019
8.30
 665,430 8.43 8.51 8.27 8,720 136,900 -3.1
09/07/2019
8.43
 573,170 8.50 8.50 8.37 72,300 91,500 -0.5
08/07/2019
8.50
 383,720 8.62 8.65 8.37 5,200 31,900 -0.7
05/07/2019
8.62
 584,790 8.55 8.76 8.62 0 40,640 -1.0
04/07/2019
8.55
 937,160 8.30 8.57 8.30 7,450 90,000 -2.0
03/07/2019
8.30
 306,390 8.32 8.39 8.23 125,200 165,000 -0.9
02/07/2019
8.32
 262,430 8.34 8.41 8.30 166,000 104,220 1.5
01/07/2019
8.34
 257,320 8.18 8.36 8.29 90 41,000 -1.0
28/06/2019
8.18
 260,870 8.09 8.20 8.04 38,260 700 0.9
27/06/2019
8.09
 242,760 8.23 8.25 8.09 39,620 17,320 0.5
26/06/2019
8.23
 183,530 8.34 8.37 8.23 1,510 0 0.0
25/06/2019
8.34
 246,710 8.44 8.44 8.32 173,090 152,100 0.5
24/06/2019
8.44
 484,720 8.41 8.58 8.34 179,540 25,000 3.7
21/06/2019
8.41
 531,540 8.29 8.55 8.30 10,970 0 0.3
20/06/2019
8.29
 481,230 8.01 8.29 7.97 13,500 67,500 -1.3
19/06/2019
8.01
 247,640 7.97 8.16 7.97 4,770 114,490 -2.5
18/06/2019
7.97
 270,310 8.01 8.06 7.88 2,000 51,000 -1.1
17/06/2019
8.01
 189,500 8.09 8.20 7.95 7,340 18,800 -0.3
14/06/2019
8.09
 158,890 8.15 8.23 8.08 335,400 293,000 1.0
13/06/2019
8.15
 215,290 8.22 8.22 8.02 30,000 0 0.7
12/06/2019
8.22
 175,320 8.25 8.30 8.13 49,920 11,980 0.9
11/06/2019
8.25
 204,070 8.29 8.30 8.18 121,000 173,010 -1.2
10/06/2019
8.29
 260,670 8.15 8.34 8.25 13,660 0 0.3
07/06/2019
8.15
 255,920 8.01 8.16 8.06 14,030 0 0.3
06/06/2019
8.01
 338,920 8.16 8.20 7.92 3,000 2,250 0.0
05/06/2019
8.16
 180,460 8.08 8.30 8.08 2,770 0 0.1
04/06/2019
8.08
 388,480 8.13 8.30 8.01 100,000 225,090 -2.9
03/06/2019
8.13
 468,220 8.55 8.55 8.13 0 1,470 -0.0
31/05/2019
8.55
 266,260 8.71 8.74 8.55 45,000 0 1.1
30/05/2019
8.71
 250,120 8.71 8.79 8.62 45,000 0 1.1
29/05/2019
8.71
 207,560 8.60 8.76 8.57 26,540 0 0.7
28/05/2019
8.60
 400,850 8.60 8.72 8.53 200,600 302,470 -2.5
27/05/2019
8.60
 513,630 8.76 8.83 8.50 0 103,180 -2.5
24/05/2019
8.76
 484,260 8.92 8.93 8.72 3,750 129,000 -3.2
23/05/2019
8.92
 328,960 8.93 8.99 8.85 10,560 100,000 -2.3
22/05/2019
8.93
 712,170 8.95 9.11 8.93 81,080 220,640 -3.6
21/05/2019: Cổ tức tiền mặt tỉ lệ: 19%
21/05/2019
8.95
 725,060 8.88 9.18 8.95 101,220 234,200 -3.4
20/05/2019
8.88
 502,060 8.70 8.88 8.69 162,500 177,120 -0.4
17/05/2019
8.70
 727,260 8.82 8.85 8.64 226,540 250,600 -0.6
16/05/2019
8.82
 297,440 8.90 8.98 8.82 61,810 60,500 0.0
15/05/2019
8.90
 936,420 8.80 8.96 8.83 240,860 343,780 -2.8
14/05/2019
8.80
 594,410 8.78 8.87 8.57 272,820 331,560 -1.6
13/05/2019
8.78
 635,380 8.57 8.78 8.57 218,010 10,000 5.6
10/05/2019
8.57
 485,760 8.47 8.59 8.41 14,270 0 0.4
09/05/2019
8.47
 625,090 8.60 8.72 8.44 85,440 7,230 2.1
08/05/2019
8.60
 628,110 8.34 8.60 8.15 100,930 1,000 2.6
07/05/2019
8.34
 420,760 8.15 8.38 8.18 12,100 1,210 0.3
06/05/2019
8.15
 630,990 8.25 8.25 8.05 10,000 0 0.2
03/05/2019
8.25
 527,190 8.08 8.36 8.00 2,000 4,000 -0.0
02/05/2019
8.08
 408,240 8.30 8.39 8.08 31,000 17,630 0.3
26/04/2019
8.30
 363,410 8.28 8.38 8.23 4,150 22,500 -0.5
25/04/2019
8.28
 410,940 8.44 8.44 8.21 48,530 251,100 -5.1
24/04/2019
8.44
 542,300 7.92 8.47 7.95 49,410 4,500 1.1
23/04/2019
7.92
 580,110 7.92 8.08 7.89 73,370 314,000 -5.9
22/04/2019
7.92
 842,970 8.34 8.34 7.92 3,350 27,540 -0.6
19/04/2019
8.34
 529,700 8.44 8.57 8.34 107,510 303,860 -5.1
18/04/2019
8.44
 672,110 8.69 8.69 8.43 8,960 177,000 -4.4
17/04/2019
8.69
 260,350 8.78 8.87 8.69 23,920 0 0.6
16/04/2019
8.78
 490,400 8.87 8.87 8.65 44,400 13,000 0.8
12/04/2019
8.87
 675,750 9.03 9.11 8.87 163,580 228,390 -1.8
11/04/2019
9.03
 586,250 9.14 9.19 9.00 63,010 294,410 -6.4
10/04/2019
9.14
 388,050 9.26 9.26 9.09 26,340 600 0.7
09/04/2019
9.26
 1,251,210 9.19 9.48 9.19 305,330 805,680 -14.3
08/04/2019
9.19
 691,920 9.00 9.21 8.96 190,900 216,000 -0.7
05/04/2019
9.00
 620,730 9.00 9.13 8.96 25,120 505,350 -13.3
04/04/2019
9.00
 576,620 9.00 9.19 8.98 148,860 400,200 -7.0
03/04/2019
9.00
 468,060 9.06 9.18 8.96 13,390 252,000 -6.6
02/04/2019
9.06
 554,090 9.13 9.32 9.06 20,250 304,390 -8.0
01/04/2019
9.13
 618,600 9.19 9.29 9.09 14,350 444,670 -12.1
29/03/2019
9.19
 420,940 9.32 9.39 9.19 33,400 261,500 -6.5
28/03/2019
9.32
 263,670 9.34 9.37 9.13 42,860 70,250 -0.8
27/03/2019
9.34
 203,860 9.32 9.44 9.27 300 0 0.0
26/03/2019
9.32
 287,160 9.13 9.42 9.19 16,120 60 0.5
25/03/2019
9.13
 597,270 9.50 9.50 9.00 58,690 5,000 1.5
22/03/2019
9.50
 543,490 9.45 9.65 9.42 6,970 50,400 -1.3
21/03/2019
9.45
 594,230 9.91 10.01 9.45 58,260 7,000 1.5
20/03/2019
9.91
 479,070 9.94 9.97 9.52 1,710 0 0.1
19/03/2019
9.94
 524,750 10.14 10.27 9.94 4,860 27,360 -0.7
18/03/2019
10.14
 611,460 10.04 10.25 10.04 27,770 174,330 -4.5
15/03/2019
10.04
 366,350 10.07 10.07 9.91 15,600 1,940 0.4
14/03/2019
10.07
 632,930 10.10 10.23 10.04 600 243,700 -7.5
13/03/2019
10.10
 1,855,620 9.55 10.20 9.68 45,000 322,210 -8.6
12/03/2019
9.55
 443,870 9.45 9.58 9.44 160,700 156,000 0.1
11/03/2019
9.45
 200,630 9.45 9.53 9.42 21,850 4,000 0.5
08/03/2019
9.45
 457,250 9.75 9.75 9.45 3,860 47,400 -1.3
07/03/2019
9.75
 480,840 9.62 9.89 9.62 68,330 6,000 1.9
06/03/2019
9.62
 380,950 9.48 9.65 9.35 390 25,480 -0.7
05/03/2019
9.48
 560,790 9.62 9.75 9.45 12,590 56,750 -1.3
04/03/2019
9.62
 637,340 9.58 9.75 9.55 1,590 213,290 -6.3
01/03/2019
9.58
 421,460 9.29 9.68 9.42 10,830 75,500 -1.9
28/02/2019
9.29
 959,090 9.91 9.91 9.29 20,370 271,590 -7.2
27/02/2019
9.91
 427,530 9.97 10.09 9.91 140,250 64,660 2.3
26/02/2019
9.97
 1,072,420 9.75 10.09 9.78 178,970 429,220 -7.6
25/02/2019
9.75
 980,960 9.13 9.75 9.14 1,110 170,300 -5.0
22/02/2019
9.13
 428,680 9.29 9.32 9.04 700 119,100 -3.3
21/02/2019
9.29
 1,172,040 8.90 9.39 9.06 35,250 275,280 -6.8

Chính sách bảo mật | Điều khoản sử dụng |