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)
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
24/09/2018
10.78
 329,110 11.01 11.06 10.73 6,580 79,050 -4.8
21/09/2018
11.01
 258,350 11.04 11.06 10.85 16,910 67,410 -3.4
20/09/2018
11.04
 441,630 10.65 11.04 10.65 113,090 133,000 -1.4
19/09/2018
10.65
 285,260 10.60 10.78 10.65 98,100 61,200 2.4
18/09/2018
10.60
 352,530 10.31 10.60 10.17 110,300 103,000 0.5
17/09/2018
10.31
 127,590 10.31 10.47 10.26 72,860 6,200 4.2
14/09/2018
10.31
 318,600 10.21 10.47 10.24 145,720 114,870 1.9
13/09/2018
10.21
 163,910 10.21 10.36 10.21 5,000 10,160 -0.3
12/09/2018
10.21
 178,990 10.34 10.40 10.21 150 5,200 -0.3
11/09/2018
10.34
 330,180 10.16 10.37 10.11 76,430 10,000 4.2
10/09/2018
10.16
 190,300 10.04 10.17 9.90 143,350 300 8.8
07/09/2018
10.04
 313,780 9.75 10.09 9.70 174,920 1,240 10.6
06/09/2018
9.75
 149,610 9.75 9.88 9.68 1,180 11,650 -0.6
05/09/2018
9.75
 177,170 9.85 9.91 9.68 10,490 10,000 0.0
04/09/2018
9.85
 268,940 10.11 10.11 9.67 2,660 33,540 -1.9
31/08/2018
10.11
 183,020 10.40 10.42 10.11 14,680 10,300 0.3
30/08/2018
10.40
 359,090 9.99 10.40 9.99 151,000 10,500 8.8
29/08/2018
9.99
 330,450 10.16 10.19 9.99 5,710 141,800 -8.3
28/08/2018
10.16
 599,910 10.04 10.31 10.08 372,780 148,300 14.0
27/08/2018
10.04
 449,470 9.62 10.13 9.68 179,920 34,310 8.9
24/08/2018
9.62
 265,200 9.55 9.73 9.50 92,000 60,000 1.9
23/08/2018
9.55
 126,320 9.59 9.70 9.52 6,500 10,000 -0.2
22/08/2018
9.59
 338,050 9.67 9.83 9.59 0 129,200 -7.6
21/08/2018
9.67
 227,160 9.55 9.67 9.39 2,400 3,110 -0.0
20/08/2018
9.55
 247,280 9.37 9.62 9.34 286,500 205,050 4.7
17/08/2018
9.37
 136,060 9.34 9.55 9.37 3,300 23,030 -1.1
16/08/2018
9.34
 477,770 9.32 9.39 9.01 1,010 193,680 -10.7
15/08/2018
9.32
 432,590 9.70 9.83 9.32 500 132,130 -7.7
14/08/2018
9.70
 359,160 9.91 9.93 9.67 1,500 98,000 -5.7
13/08/2018
9.91
 245,740 9.78 9.95 9.68 0 30,000 -1.8
10/08/2018
9.78
 351,290 9.27 9.91 9.29 76,900 5,100 4.2
09/08/2018
9.27
 213,140 9.31 9.55 9.27 5,400 10,700 -0.3
08/08/2018
9.31
 255,200 9.14 9.42 9.11 0 29,330 -1.7
07/08/2018
9.14
 248,380 9.31 9.42 9.14 159,600 15,000 8.2
06/08/2018
9.31
 133,400 9.57 9.57 9.31 0 5,000 -0.3
03/08/2018
9.57
 297,320 9.34 9.59 9.44 120,960 5,000 6.7
02/08/2018
9.34
 197,260 9.09 9.34 9.03 111,000 5,000 5.9
01/08/2018
9.09
 179,990 9.27 9.50 9.08 20,570 0 1.2
31/07/2018
9.27
 298,910 9.16 9.39 9.06 79,900 19,040 3.4
30/07/2018
9.16
 319,260 8.85 9.18 8.90 139,750 1,000 7.7
27/07/2018
8.85
 180,580 8.60 8.98 8.65 41,200 2,300 2.1
26/07/2018
8.60
 299,900 8.21 8.60 8.19 147,010 11,910 6.9
25/07/2018
8.21
 270,420 8.77 8.93 8.21 151,000 43,600 5.8
24/07/2018
8.77
 366,080 8.95 8.95 8.63 250,160 19,230 12.5
23/07/2018
8.95
 371,570 9.26 9.37 8.95 230,100 28,000 11.5
20/07/2018
9.26
 477,200 9.09 9.29 8.72 185,810 80,000 5.9
19/07/2018
9.09
 530,940 8.83 9.14 8.77 253,000 55,500 10.8
18/07/2018
8.83
 662,190 8.45 8.83 8.49 25,000 54,170 -1.5
17/07/2018
8.45
 411,150 8.18 8.45 7.85 28,110 124,010 -4.8
16/07/2018
8.18
 227,950 8.00 8.18 7.95 93,000 15,000 3.8
13/07/2018
8.00
 233,650 7.70 8.11 7.75 11,250 10,300 0.0
12/07/2018
7.70
 308,330 7.74 7.95 7.55 15,400 172,000 -7.4
11/07/2018
7.74
 353,110 8.32 8.32 7.74 31,810 23,700 0.4
10/07/2018
8.32
 171,550 8.32 8.60 8.21 55,600 63,700 -0.4
09/07/2018
8.32
 218,650 8.77 8.90 8.32 20,400 23,030 -0.1
06/07/2018
8.77
 565,980 8.19 8.77 7.86 266,860 211,060 3.1
05/07/2018
8.19
 335,830 8.65 8.65 8.05 106,910 110,000 -0.1
04/07/2018
8.65
 671,080 8.09 8.65 7.55 703,557 716,117 -0.5
03/07/2018
8.09
 445,880 8.70 8.70 8.09 119,050 132,430 -0.8
02/07/2018
8.70
 519,760 9.34 9.34 8.70 115,630 13,290 5.4
29/06/2018
9.34
 317,400 9.77 9.98 9.34 67,900 180,000 -6.5
28/06/2018
9.77
 343,230 10.16 10.16 9.67 145,420 69,000 4.7
27/06/2018
10.16
 228,890 10.24 10.49 10.16 161,360 63,570 6.1
26/06/2018
10.24
 79,460 10.17 10.24 9.75 44,730 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |