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)
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
13/11/2018
9.16
 106,710 9.26 9.26 8.98 27,430 167,050 -7.7
12/11/2018
9.26
 149,910 8.85 9.26 8.57 73,120 109,500 -2.0
09/11/2018
8.85
 95,410 9.03 9.03 8.80 24,870 6,000 1.0
08/11/2018
9.03
 80,360 9.00 9.22 9.01 8,170 0 0.5
07/11/2018
9.00
 178,340 9.19 9.21 8.93 26,010 50,000 -1.3
06/11/2018
9.19
 93,970 9.31 9.44 9.19 33,000 0 1.9
05/11/2018
9.31
 153,180 9.42 9.42 9.24 6,050 50,340 -2.5
02/11/2018
9.42
 187,060 8.93 9.42 8.95 20,630 2,550 1.0
01/11/2018
8.93
 110,670 8.98 9.09 8.86 34,520 0 1.9
31/10/2018
8.98
 199,620 8.73 9.08 8.81 80 13,710 -0.7
30/10/2018
8.73
 82,950 8.81 8.93 8.63 8,590 1,440 0.4
29/10/2018
8.81
 62,390 8.63 8.83 8.52 27,690 0 1.5
26/10/2018
8.63
 183,920 8.85 9.11 8.63 36,400 1,590 1.9
25/10/2018
8.85
 253,580 8.95 8.95 8.37 68,270 4,490 3.4
24/10/2018
8.95
 73,250 9.18 9.26 8.95 2,700 6,660 -0.2
23/10/2018
9.18
 318,030 9.36 9.36 8.85 85,620 100 4.7
22/10/2018
9.36
 183,270 9.99 10.16 9.36 15,640 18,340 -0.2
19/10/2018
9.99
 123,750 10.16 10.16 9.90 42,300 27,300 0.9
18/10/2018
10.16
 79,870 10.31 10.36 10.16 26,850 12,590 0.9
17/10/2018
10.31
 109,640 10.29 10.47 10.29 7,700 21,340 -0.9
16/10/2018
10.29
 116,200 10.29 10.32 10.17 28,870 56,500 -1.7
15/10/2018
10.29
 112,660 10.47 10.47 10.29 25,180 23,450 0.1
12/10/2018
10.47
 160,570 10.16 10.49 9.78 40,870 46,420 -0.3
11/10/2018
10.16
 482,720 10.91 10.91 10.16 99,340 121,440 -1.4
10/10/2018
10.91
 114,050 10.96 11.22 10.91 28,560 610 1.9
09/10/2018
10.96
 80,670 11.06 11.06 10.96 290 11,040 -0.7
08/10/2018
11.06
 166,490 10.99 11.06 10.90 42,100 5,000 2.5
05/10/2018
10.99
 117,990 11.37 11.37 10.99 458,960 455,350 0.2
04/10/2018
11.37
 160,780 11.37 11.44 11.32 24,700 4,640 1.4
03/10/2018
11.37
 52,150 11.37 11.44 11.29 3,050 0 0.2
02/10/2018
11.37
 396,100 11.39 11.47 11.17 278,680 170,210 7.6
01/10/2018
11.39
 281,100 11.31 11.40 11.17 215,200 20 14.9
28/09/2018
11.31
 457,730 11.17 11.32 10.98 328,900 28,410 20.7
27/09/2018
11.17
 328,360 10.91 11.21 10.86 116,660 33,840 5.6
26/09/2018
10.91
 144,960 10.90 11.03 10.85 2,290 0 0.2
25/09/2018
10.90
 157,420 10.78 10.94 10.70 4,260 23,510 -1.3

Chính sách bảo mật | Điều khoản sử dụng |