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)
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
25/12/2018
7.63
 214,460 7.82 7.82 7.41 11,310 10,000 0.1
24/12/2018
7.82
 82,260 8.08 8.11 7.82 12,210 10,020 0.1
21/12/2018
8.08
 68,790 8.23 8.23 7.98 310 14,500 -0.7
20/12/2018
8.23
 91,430 7.98 8.23 7.82 5,260 21,000 -0.8
19/12/2018
7.98
 189,050 8.31 8.37 7.98 9,370 62,300 -2.7
18/12/2018
8.31
 260,010 8.67 8.67 8.31 10,030 106,410 -5.0
17/12/2018
8.67
 231,510 9.03 9.03 8.63 15,060 53,500 -2.1
14/12/2018
9.03
 88,620 9.14 9.17 9.03 6,200 17,930 -0.7
13/12/2018
9.14
 164,790 9.14 9.29 9.14 5,700 37,290 -1.8
12/12/2018
9.14
 247,530 9.09 9.14 8.96 2,100 130,190 -7.1
11/12/2018
9.09
 48,260 9.20 9.35 9.06 1,000 18,000 -1.0
10/12/2018
9.20
 136,610 9.37 9.37 9.17 0 48,190 -2.7
07/12/2018
9.37
 296,570 9.16 9.46 9.19 20,700 94,940 -4.2
06/12/2018
9.16
 120,770 9.16 9.32 9.12 1,550 38,380 -2.1
05/12/2018
9.16
 159,290 9.16 9.20 9.03 12,550 83,400 -4.0
04/12/2018
9.16
 254,720 9.14 9.25 9.14 50 120,880 -6.8
03/12/2018
9.14
 214,230 8.89 9.20 8.98 9,380 145,920 -7.6
30/11/2018
8.89
 33,580 8.94 9.03 8.85 73,800 74,340 -0.0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2018
8.94
 98,910 8.85 9.09 8.94 92,850 107,220 -0.8
28/11/2018
8.85
 88,600 8.86 9.01 8.85 166,710 181,140 -0.8
27/11/2018
8.86
 47,520 8.91 9.02 8.83 4,250 16,350 -0.7
26/11/2018
8.91
 78,480 8.94 8.96 8.86 27,530 46,930 -1.1
23/11/2018
8.94
 48,960 9.10 9.14 8.94 1,160 50 0.1
22/11/2018
9.10
 68,500 9.18 9.30 9.10 5,740 3,000 0.2
21/11/2018
9.18
 91,960 9.14 9.18 8.94 31,690 110 1.8
20/11/2018
9.14
 107,180 8.96 9.14 8.88 38,650 5,020 1.9
19/11/2018
8.96
 144,260 8.88 9.17 8.93 4,900 30 0.3
16/11/2018
8.88
 136,370 9.02 9.18 8.88 64,620 0 3.7
15/11/2018
9.02
 262,940 9.10 9.10 8.80 223,700 20 12.6
14/11/2018
9.10
 325,130 9.01 9.12 8.88 293,080 5,320 16.2
13/11/2018
9.01
 106,710 9.10 9.10 8.83 27,430 167,050 -7.7
12/11/2018
9.10
 149,910 8.70 9.10 8.43 73,120 109,500 -2.0
09/11/2018
8.70
 95,410 8.88 8.88 8.65 24,870 6,000 1.0
08/11/2018
8.88
 80,360 8.85 9.07 8.86 8,170 0 0.5
07/11/2018
8.85
 178,340 9.04 9.06 8.78 26,010 50,000 -1.3
06/11/2018
9.04
 93,970 9.15 9.28 9.04 33,000 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |