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)
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
20/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
Quyền mua cổ phiếu: 3/2 Giá: 14 (Volume + 66.67%, Ratio=0.67)
20/02/2019
8.90
 434,950 8.31 8.90 8.87 1,000 105,000 -2.8
19/02/2019
8.32
 665,060 8.51 8.61 8.32 24,440 118,900 -4.8
18/02/2019
8.51
 473,100 8.45 8.53 8.43 26,240 11,020 0.8
15/02/2019
8.45
 439,900 8.35 8.51 8.22 72,250 50,000 1.1
14/02/2019
8.35
 340,940 8.47 8.47 8.28 13,220 34,600 -1.1
13/02/2019
8.47
 610,580 8.42 8.61 8.42 46,010 30,660 0.8
12/02/2019
8.42
 715,100 7.95 8.45 8.00 29,620 12,090 0.9
11/02/2019
7.95
 501,210 7.44 7.95 7.60 42,850 175,950 -6.2
01/02/2019
7.44
 93,960 7.52 7.59 7.39 1,050 59,720 -2.6
31/01/2019
7.52
 295,510 7.42 7.62 7.47 163,000 178,930 -0.7
30/01/2019
7.42
 212,660 7.62 7.65 7.36 12,200 62,030 -2.3
29/01/2019
7.62
 246,630 7.44 7.62 7.29 107,800 26,600 3.7
28/01/2019
7.44
 147,050 7.54 7.55 7.37 5,000 20,000 -0.7
25/01/2019
7.54
 160,760 7.57 7.65 7.54 153,870 182,330 -1.3
24/01/2019
7.57
 150,580 7.74 7.75 7.55 8,240 31,500 -1.1
23/01/2019
7.74
 352,790 7.50 7.76 7.41 156,350 15,490 6.5
22/01/2019
7.50
 379,810 7.23 7.62 7.23 111,200 8,920 4.6
21/01/2019
7.23
 331,190 7.19 7.29 7.12 9,300 119,420 -4.8
18/01/2019
7.19
 113,300 7.22 7.27 7.17 10,970 38,790 -1.2
17/01/2019
7.22
 121,120 7.21 7.29 7.17 2,240 27,000 -1.1
16/01/2019
7.21
 248,700 7.12 7.27 7.14 2,950 149,700 -6.4
15/01/2019
7.12
 181,910 7.12 7.24 7.09 2,010 133,260 -5.7
14/01/2019
7.12
 148,510 7.23 7.31 7.11 13,510 57,670 -1.9
11/01/2019
7.23
 184,340 7.12 7.31 7.17 580 93,710 -4.1
10/01/2019
7.12
 174,450 7.29 7.34 7.12 3,000 122,400 -5.2
09/01/2019
7.29
 246,230 7.39 7.45 7.21 6,070 152,460 -6.5
08/01/2019
7.39
 96,320 7.39 7.49 7.29 16,950 42,920 -1.2
07/01/2019
7.39
 115,130 7.36 7.49 7.37 500 51,550 -2.3
04/01/2019
7.36
 193,000 7.27 7.37 6.99 42,260 83,110 -1.8
03/01/2019
7.27
 369,880 7.69 7.69 7.16 55,640 207,560 -6.7
02/01/2019
7.69
 39,480 7.76 7.92 7.65 2,390 9,140 -0.3
28/12/2018
7.76
 80,750 7.85 7.87 7.70 11,190 25,490 -0.7
27/12/2018
7.85
 79,160 7.70 8.12 7.84 3,150 25,610 -1.1
26/12/2018
7.70
 83,380 7.76 7.94 7.70 13,160 18,240 -0.2
25/12/2018
7.76
 214,460 7.95 7.95 7.54 11,310 10,000 0.1
24/12/2018
7.95
 82,260 8.22 8.25 7.95 12,210 10,020 0.1
21/12/2018
8.22
 68,790 8.37 8.37 8.12 310 14,500 -0.7
20/12/2018
8.37
 91,430 8.12 8.37 7.95 5,260 21,000 -0.8
19/12/2018
8.12
 189,050 8.45 8.51 8.12 9,370 62,300 -2.7
18/12/2018
8.45
 260,010 8.81 8.81 8.45 10,030 106,410 -5.0
17/12/2018
8.81
 231,510 9.18 9.18 8.78 15,060 53,500 -2.1
14/12/2018
9.18
 88,620 9.29 9.33 9.18 6,200 17,930 -0.7
13/12/2018
9.29
 164,790 9.29 9.44 9.29 5,700 37,290 -1.8
12/12/2018
9.29
 247,530 9.24 9.29 9.11 2,100 130,190 -7.1
11/12/2018
9.24
 48,260 9.36 9.51 9.21 1,000 18,000 -1.0
10/12/2018
9.36
 136,610 9.53 9.53 9.33 0 48,190 -2.7
07/12/2018
9.53
 296,570 9.31 9.62 9.34 20,700 94,940 -4.2
06/12/2018
9.31
 120,770 9.31 9.48 9.28 1,550 38,380 -2.1
05/12/2018
9.31
 159,290 9.31 9.36 9.18 12,550 83,400 -4.0
04/12/2018
9.31
 254,720 9.29 9.41 9.29 50 120,880 -6.8
03/12/2018
9.29
 214,230 9.04 9.36 9.13 9,380 145,920 -7.6
30/11/2018
9.04
 33,580 9.09 9.18 9.00 73,800 74,340 -0.0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2018
9.09
 98,910 9.00 9.24 9.09 92,850 107,220 -0.8
28/11/2018
9.00
 88,600 9.01 9.16 9.00 166,710 181,140 -0.8
27/11/2018
9.01
 47,520 9.06 9.18 8.98 4,250 16,350 -0.7
26/11/2018
9.06
 78,480 9.09 9.11 9.01 27,530 46,930 -1.1
23/11/2018
9.09
 48,960 9.26 9.29 9.09 1,160 50 0.1
22/11/2018
9.26
 68,500 9.34 9.45 9.26 5,740 3,000 0.2
21/11/2018
9.34
 91,960 9.29 9.34 9.09 31,690 110 1.8
20/11/2018
9.29
 107,180 9.11 9.29 9.03 38,650 5,020 1.9
19/11/2018
9.11
 144,260 9.03 9.32 9.08 4,900 30 0.3
16/11/2018
9.03
 136,370 9.18 9.34 9.03 64,620 0 3.7
15/11/2018
9.18
 262,940 9.26 9.26 8.95 223,700 20 12.6
14/11/2018
9.26
 325,130 9.16 9.27 9.03 293,080 5,320 16.2

Chính sách bảo mật | Điều khoản sử dụng |