CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
8.22
 629,220 8.17 8.30 8.20 48,000 216,560 -4.0
10/07/2019
8.17
 665,430 8.29 8.37 8.13 8,720 136,900 -3.1
09/07/2019
8.29
 573,170 8.36 8.36 8.23 72,300 91,500 -0.5
08/07/2019
8.36
 383,720 8.48 8.51 8.23 5,200 31,900 -0.7
05/07/2019
8.48
 584,790 8.41 8.61 8.48 0 40,640 -1.0
04/07/2019
8.41
 937,160 8.17 8.42 8.17 7,450 90,000 -2.0
03/07/2019
8.17
 306,390 8.18 8.25 8.10 125,200 165,000 -0.9
02/07/2019
8.18
 262,430 8.20 8.27 8.17 166,000 104,220 1.5
01/07/2019
8.20
 257,320 8.05 8.22 8.15 90 41,000 -1.0
28/06/2019
8.05
 260,870 7.96 8.06 7.91 38,260 700 0.9
27/06/2019
7.96
 242,760 8.10 8.11 7.96 39,620 17,320 0.5
26/06/2019
8.10
 183,530 8.20 8.23 8.10 1,510 0 0.0
25/06/2019
8.20
 246,710 8.30 8.30 8.18 173,090 152,100 0.5
24/06/2019
8.30
 484,720 8.27 8.44 8.20 179,540 25,000 3.7
21/06/2019
8.27
 531,540 8.15 8.41 8.17 10,970 0 0.3
20/06/2019
8.15
 481,230 7.87 8.15 7.84 13,500 67,500 -1.3
19/06/2019
7.87
 247,640 7.84 8.03 7.84 4,770 114,490 -2.5
18/06/2019
7.84
 270,310 7.87 7.92 7.75 2,000 51,000 -1.1
17/06/2019
7.87
 189,500 7.96 8.06 7.82 7,340 18,800 -0.3
14/06/2019
7.96
 158,890 8.01 8.10 7.94 335,400 293,000 1.0
13/06/2019
8.01
 215,290 8.08 8.08 7.89 30,000 0 0.7
12/06/2019
8.08
 175,320 8.11 8.17 7.99 49,920 11,980 0.9
11/06/2019
8.11
 204,070 8.15 8.17 8.05 121,000 173,010 -1.2
10/06/2019
8.15
 260,670 8.01 8.20 8.11 13,660 0 0.3
07/06/2019
8.01
 255,920 7.87 8.03 7.92 14,030 0 0.3
06/06/2019
7.87
 338,920 8.03 8.06 7.79 3,000 2,250 0.0
05/06/2019
8.03
 180,460 7.94 8.17 7.94 2,770 0 0.1
04/06/2019
7.94
 388,480 7.99 8.17 7.87 100,000 225,090 -2.9
03/06/2019
7.99
 468,220 8.41 8.41 7.99 0 1,470 -0.0
31/05/2019
8.41
 266,260 8.56 8.60 8.41 45,000 0 1.1
30/05/2019
8.56
 250,120 8.56 8.65 8.48 45,000 0 1.1
29/05/2019
8.56
 207,560 8.46 8.61 8.42 26,540 0 0.7
28/05/2019
8.46
 400,850 8.46 8.58 8.39 200,600 302,470 -2.5
27/05/2019
8.46
 513,630 8.61 8.68 8.36 0 103,180 -2.5
24/05/2019
8.61
 484,260 8.77 8.79 8.58 3,750 129,000 -3.2
23/05/2019
8.77
 328,960 8.79 8.84 8.70 10,560 100,000 -2.3
22/05/2019
8.79
 712,170 8.80 8.96 8.79 81,080 220,640 -3.6
21/05/2019: Cổ tức tiền mặt tỉ lệ: 19%
21/05/2019
8.80
 725,060 8.73 9.03 8.80 101,220 234,200 -3.4
20/05/2019
8.73
 502,060 8.56 8.73 8.54 162,500 177,120 -0.4
17/05/2019
8.56
 727,260 8.67 8.70 8.49 226,540 250,600 -0.6
16/05/2019
8.67
 297,440 8.75 8.83 8.67 61,810 60,500 0.0
15/05/2019
8.75
 936,420 8.65 8.81 8.69 240,860 343,780 -2.8
14/05/2019
8.65
 594,410 8.64 8.72 8.43 272,820 331,560 -1.6
13/05/2019
8.64
 635,380 8.43 8.64 8.43 218,010 10,000 5.6
10/05/2019
8.43
 485,760 8.33 8.45 8.27 14,270 0 0.4
09/05/2019
8.33
 625,090 8.46 8.57 8.30 85,440 7,230 2.1
08/05/2019
8.46
 628,110 8.21 8.46 8.01 100,930 1,000 2.6
07/05/2019
8.21
 420,760 8.01 8.24 8.05 12,100 1,210 0.3
06/05/2019
8.01
 630,990 8.11 8.11 7.92 10,000 0 0.2
03/05/2019
8.11
 527,190 7.95 8.22 7.87 2,000 4,000 -0.0
02/05/2019
7.95
 408,240 8.16 8.25 7.95 31,000 17,630 0.3
26/04/2019
8.16
 363,410 8.14 8.24 8.09 4,150 22,500 -0.5
25/04/2019
8.14
 410,940 8.30 8.30 8.08 48,530 251,100 -5.1
24/04/2019
8.30
 542,300 7.79 8.33 7.82 49,410 4,500 1.1
23/04/2019
7.79
 580,110 7.79 7.95 7.76 73,370 314,000 -5.9
22/04/2019
7.79
 842,970 8.21 8.21 7.79 3,350 27,540 -0.6
19/04/2019
8.21
 529,700 8.30 8.43 8.21 107,510 303,860 -5.1
18/04/2019
8.30
 672,110 8.54 8.54 8.29 8,960 177,000 -4.4
17/04/2019
8.54
 260,350 8.64 8.72 8.54 23,920 0 0.6
16/04/2019
8.64
 490,400 8.72 8.72 8.51 44,400 13,000 0.8
12/04/2019
8.72
 675,750 8.88 8.96 8.72 163,580 228,390 -1.8
11/04/2019
8.88
 586,250 8.99 9.04 8.85 63,010 294,410 -6.4
10/04/2019
8.99
 388,050 9.10 9.10 8.94 26,340 600 0.7
09/04/2019
9.10
 1,251,210 9.04 9.33 9.04 305,330 805,680 -14.3
08/04/2019
9.04
 691,920 8.85 9.05 8.81 190,900 216,000 -0.7
05/04/2019
8.85
 620,730 8.85 8.97 8.81 25,120 505,350 -13.3
04/04/2019
8.85
 576,620 8.85 9.04 8.83 148,860 400,200 -7.0
03/04/2019
8.85
 468,060 8.91 9.02 8.81 13,390 252,000 -6.6
02/04/2019
8.91
 554,090 8.97 9.17 8.91 20,250 304,390 -8.0
01/04/2019
8.97
 618,600 9.04 9.13 8.94 14,350 444,670 -12.1
29/03/2019
9.04
 420,940 9.17 9.23 9.04 33,400 261,500 -6.5
28/03/2019
9.17
 263,670 9.18 9.22 8.97 42,860 70,250 -0.8
27/03/2019
9.18
 203,860 9.17 9.28 9.12 300 0 0.0
26/03/2019
9.17
 287,160 8.97 9.26 9.04 16,120 60 0.5
25/03/2019
8.97
 597,270 9.34 9.34 8.85 58,690 5,000 1.5
22/03/2019
9.34
 543,490 9.30 9.49 9.26 6,970 50,400 -1.3
21/03/2019
9.30
 594,230 9.74 9.84 9.30 58,260 7,000 1.5
20/03/2019
9.74
 479,070 9.78 9.81 9.36 1,710 0 0.1
19/03/2019
9.78
 524,750 9.97 10.10 9.78 4,860 27,360 -0.7
18/03/2019
9.97
 611,460 9.87 10.08 9.87 27,770 174,330 -4.5
15/03/2019
9.87
 366,350 9.90 9.90 9.74 15,600 1,940 0.4
14/03/2019
9.90
 632,930 9.94 10.06 9.87 600 243,700 -7.5
13/03/2019
9.94
 1,855,620 9.39 10.03 9.52 45,000 322,210 -8.6
12/03/2019
9.39
 443,870 9.30 9.42 9.28 160,700 156,000 0.1
11/03/2019
9.30
 200,630 9.30 9.38 9.26 21,850 4,000 0.5
08/03/2019
9.30
 457,250 9.58 9.58 9.30 3,860 47,400 -1.3
07/03/2019
9.58
 480,840 9.46 9.73 9.46 68,330 6,000 1.9
06/03/2019
9.46
 380,950 9.33 9.49 9.20 390 25,480 -0.7
05/03/2019
9.33
 560,790 9.46 9.58 9.30 12,590 56,750 -1.3
04/03/2019
9.46
 637,340 9.42 9.58 9.39 1,590 213,290 -6.3
01/03/2019
9.42
 421,460 9.13 9.52 9.26 10,830 75,500 -1.9
28/02/2019
9.13
 959,090 9.74 9.74 9.13 20,370 271,590 -7.2
27/02/2019
9.74
 427,530 9.81 9.92 9.74 140,250 64,660 2.3
26/02/2019
9.81
 1,072,420 9.58 9.92 9.62 178,970 429,220 -7.6
25/02/2019
9.58
 980,960 8.97 9.58 8.99 1,110 170,300 -5.0
22/02/2019
8.97
 428,680 9.13 9.17 8.89 700 119,100 -3.3
21/02/2019
9.13
 1,172,040 8.75 9.23 8.91 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
8.75
 434,950 8.18 8.75 8.72 1,000 105,000 -2.8
19/02/2019
8.18
 665,060 8.37 8.47 8.18 24,440 118,900 -4.8
18/02/2019
8.37
 473,100 8.31 8.39 8.29 26,240 11,020 0.8

Chính sách bảo mật | Điều khoản sử dụng |