CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
8.31
 439,900 8.21 8.37 8.08 72,250 50,000 1.1
14/02/2019
8.21
 340,940 8.32 8.32 8.15 13,220 34,600 -1.1
13/02/2019
8.32
 610,580 8.28 8.47 8.28 46,010 30,660 0.8
12/02/2019
8.28
 715,100 7.82 8.31 7.87 29,620 12,090 0.9
11/02/2019
7.82
 501,210 7.31 7.82 7.47 42,850 175,950 -6.2
01/02/2019
7.31
 93,960 7.40 7.46 7.27 1,050 59,720 -2.6
31/01/2019
7.40
 295,510 7.30 7.49 7.35 163,000 178,930 -0.7
30/01/2019
7.30
 212,660 7.49 7.53 7.23 12,200 62,030 -2.3
29/01/2019
7.49
 246,630 7.31 7.49 7.17 107,800 26,600 3.7
28/01/2019
7.31
 147,050 7.41 7.43 7.25 5,000 20,000 -0.7
25/01/2019
7.41
 160,760 7.44 7.53 7.41 153,870 182,330 -1.3
24/01/2019
7.44
 150,580 7.61 7.62 7.42 8,240 31,500 -1.1
23/01/2019
7.61
 352,790 7.38 7.63 7.29 156,350 15,490 6.5
22/01/2019
7.38
 379,810 7.11 7.49 7.11 111,200 8,920 4.6
21/01/2019
7.11
 331,190 7.07 7.17 7.01 9,300 119,420 -4.8
18/01/2019
7.07
 113,300 7.10 7.15 7.05 10,970 38,790 -1.2
17/01/2019
7.10
 121,120 7.09 7.17 7.05 2,240 27,000 -1.1
16/01/2019
7.09
 248,700 7.01 7.15 7.02 2,950 149,700 -6.4
15/01/2019
7.01
 181,910 7.01 7.12 6.97 2,010 133,260 -5.7
14/01/2019
7.01
 148,510 7.11 7.18 6.99 13,510 57,670 -1.9
11/01/2019
7.11
 184,340 7.01 7.18 7.05 580 93,710 -4.1
10/01/2019
7.01
 174,450 7.17 7.22 7.01 3,000 122,400 -5.2
09/01/2019
7.17
 246,230 7.27 7.33 7.09 6,070 152,460 -6.5
08/01/2019
7.27
 96,320 7.27 7.36 7.17 16,950 42,920 -1.2
07/01/2019
7.27
 115,130 7.23 7.36 7.25 500 51,550 -2.3
04/01/2019
7.23
 193,000 7.15 7.25 6.87 42,260 83,110 -1.8
03/01/2019
7.15
 369,880 7.56 7.56 7.04 55,640 207,560 -6.7
02/01/2019
7.56
 39,480 7.63 7.79 7.53 2,390 9,140 -0.3
28/12/2018
7.63
 80,750 7.72 7.74 7.58 11,190 25,490 -0.7
27/12/2018
7.72
 79,160 7.58 7.98 7.71 3,150 25,610 -1.1
26/12/2018
7.58
 83,380 7.63 7.81 7.58 13,160 18,240 -0.2

Chính sách bảo mật | Điều khoản sử dụng |