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)
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
25/06/2018
10.17
 109,680 10.08 10.32 10.11 20,400 300 1.2
22/06/2018
10.08
 176,660 9.91 10.08 9.55 58,340 70,300 -0.7
21/06/2018
9.91
 59,120 10.21 10.21 9.83 12,680 20,930 -0.5
20/06/2018
10.21
 110,460 9.83 10.21 9.75 17,000 1,330 1.0
19/06/2018
9.83
 674,590 10.22 10.22 9.52 264,440 291,140 -1.6
18/06/2018
10.22
 482,120 10.98 10.98 10.22 85,800 224,540 -8.8
15/06/2018
10.98
 94,010 11.11 11.22 10.76 34,460 18,390 1.1
14/06/2018
11.11
 208,390 11.14 11.31 11.04 132,670 26,500 7.2
13/06/2018
11.14
 71,030 11.14 11.14 10.98 8,930 0 0.6
12/06/2018
11.14
 322,200 11.32 11.32 10.73 89,000 47,250 2.8
11/06/2018
11.32
 194,250 11.29 11.45 10.91 35,430 11,400 1.7
08/06/2018
11.29
 182,600 11.19 11.39 11.01 66,670 13,200 3.7
07/06/2018
11.19
 220,080 11.47 11.68 11.19 69,420 41,060 2.0
06/06/2018
11.47
 336,660 11.03 11.47 10.81 66,240 0 4.5
05/06/2018
11.03
 367,370 11.04 11.09 10.86 111,790 7,550 7.0
04/06/2018
11.04
 315,000 10.65 11.06 10.57 34,900 100 2.3
01/06/2018
10.65
 354,520 10.50 10.81 10.36 34,240 23,000 0.7
31/05/2018
10.50
 393,800 10.16 10.73 9.91 47,920 56,800 -0.5
30/05/2018
10.16
 271,060 10.16 10.32 9.83 13,310 159,990 -9.0
29/05/2018
10.16
 307,220 9.50 10.16 9.50 141,840 17,030 7.5
28/05/2018
9.50
 415,920 10.21 10.21 9.50 119,390 29,850 5.2
25/05/2018
10.21
 156,430 10.60 10.62 10.21 33,800 200 2.2
24/05/2018
10.60
 169,090 10.49 10.65 10.39 93,110 2,470 5.8
23/05/2018
10.49
 380,490 10.17 10.49 9.83 205,510 76,160 8.0
22/05/2018
10.17
 611,840 10.83 10.83 10.08 127,310 21,870 6.7
21/05/2018
10.83
 105,220 11.31 11.31 10.83 30,370 7,210 1.6
18/05/2018
11.31
 254,470 11.44 11.44 10.83 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
11.44
 187,900 11.22 11.47 11.21 82,000 520 5.6
16/05/2018
11.22
 250,220 11.46 11.46 11.22 92,400 3,510 6.3
15/05/2018
11.46
 285,420 11.13 11.62 11.11 95,230 12,500 5.9
14/05/2018
11.13
 178,570 10.90 11.21 10.90 48,950 1,450 3.3
11/05/2018
10.90
 586,410 10.76 11.21 10.58 238,400 19,720 14.8
10/05/2018
10.76
 476,000 11.51 11.51 10.76 98,200 0 6.9
09/05/2018
11.51
 288,040 11.62 11.75 11.51 100,480 11,590 6.5
08/05/2018
11.62
 202,130 11.80 11.83 11.62 4,580 21,350 -1.2
07/05/2018
11.80
 356,780 11.40 11.80 11.26 8,600 100,640 -6.6

Chính sách bảo mật | Điều khoản sử dụng |