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)
16/01/2020
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
17/10/2019
7.91
 485,490 8.05 8.05 7.89 0 20,000 -0.5
16/10/2019
8.05
 576,870 8.03 8.11 8.01 14,000 45,000 -0.7
15/10/2019
8.03
 467,280 8.10 8.11 8.01 0 50,000 -1.2
14/10/2019
8.10
 1,161,500 7.84 8.18 7.98 296,520 28,000 6.3
11/10/2019
7.84
 449,740 7.80 7.87 7.79 0 0 0
10/10/2019
7.80
 608,290 7.86 7.96 7.79 6,350 120,000 -2.6
09/10/2019
7.86
 560,380 7.86 7.92 7.79 12,720 0 0.3
08/10/2019
7.86
 894,560 7.72 7.99 7.72 13,440 102,000 -2.0
07/10/2019
7.72
 1,372,570 7.99 8.13 7.70 3,500 6,920 -0.1
04/10/2019
7.99
 1,958,070 8.42 8.46 7.99 27,200 324,600 -7.1
03/10/2019
8.42
 1,266,360 8.42 8.44 8.22 0 10,550 -0.3
02/10/2019
8.42
 1,074,480 8.53 8.58 8.41 42,240 2,000 1.0
01/10/2019
8.53
 932,710 8.37 8.53 8.34 72,870 17,060 1.4
30/09/2019
8.37
 1,171,700 8.42 8.58 8.34 28,070 89,400 -1.5
27/09/2019
8.42
 1,469,290 8.54 8.61 8.41 50,100 129,160 -2.0
26/09/2019
8.54
 2,373,910 8.15 8.58 8.17 400,100 164,670 5.7
25/09/2019
8.15
 597,950 8.13 8.15 8.05 20 7,150 -0.2
24/09/2019
8.13
 772,220 8.03 8.17 8.03 30,610 5,500 0.6
23/09/2019
8.03
 1,938,490 8.06 8.30 7.99 30,270 27,880 0.1
20/09/2019
8.06
 783,970 8.13 8.17 8.06 50,200 18,750 0.7
19/09/2019
8.13
 1,321,040 8.03 8.18 7.98 1,090 15,500 -0.3
18/09/2019
8.03
 1,719,950 8.13 8.20 7.98 50,050 3,720 1.1
17/09/2019
8.13
 2,311,530 7.80 8.18 7.72 138,900 30 3.2
16/09/2019
7.80
 1,741,690 7.63 7.94 7.65 138,540 81,780 1.3
13/09/2019
7.63
 1,641,050 7.41 7.67 7.32 16,000 20,500 -0.1
12/09/2019
7.41
 671,520 7.27 7.44 7.29 5,100 130 0.1
11/09/2019
7.27
 421,390 7.34 7.41 7.24 0 27,500 -0.6
10/09/2019
7.34
 1,535,940 7.20 7.46 7.17 346,000 15,760 7.0
09/09/2019
7.20
 461,650 7.30 7.36 7.20 0 13,000 -0.3
06/09/2019
7.30
 631,210 7.27 7.36 7.24 0 10,000 -0.2
05/09/2019
7.27
 840,630 7.27 7.41 7.27 71,500 33,000 0.8
04/09/2019
7.27
 852,210 7.11 7.36 7.05 188,150 23,270 3.4
03/09/2019
7.11
 457,540 7.22 7.22 7.11 750 26,600 -0.5
30/08/2019
7.22
 828,600 6.96 7.27 6.99 10,000 25,940 -0.3
29/08/2019
6.96
 514,260 6.93 7.03 6.93 16,000 10,370 0.1
28/08/2019
6.93
 708,480 7.05 7.08 6.93 0 110,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |