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)
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
05/11/2018
9.15
 153,180 9.26 9.26 9.09 6,050 50,340 -2.5
02/11/2018
9.26
 187,060 8.78 9.26 8.80 20,630 2,550 1.0
01/11/2018
8.78
 110,670 8.83 8.94 8.72 34,520 0 1.9
31/10/2018
8.83
 199,620 8.59 8.93 8.67 80 13,710 -0.7
30/10/2018
8.59
 82,950 8.67 8.78 8.49 8,590 1,440 0.4
29/10/2018
8.67
 62,390 8.49 8.68 8.38 27,690 0 1.5
26/10/2018
8.49
 183,920 8.70 8.96 8.49 36,400 1,590 1.9
25/10/2018
8.70
 253,580 8.80 8.80 8.23 68,270 4,490 3.4
24/10/2018
8.80
 73,250 9.02 9.10 8.80 2,700 6,660 -0.2
23/10/2018
9.02
 318,030 9.20 9.20 8.70 85,620 100 4.7
22/10/2018
9.20
 183,270 9.83 9.99 9.20 15,640 18,340 -0.2
19/10/2018
9.83
 123,750 9.99 9.99 9.73 42,300 27,300 0.9
18/10/2018
9.99
 79,870 10.13 10.18 9.99 26,850 12,590 0.9
17/10/2018
10.13
 109,640 10.12 10.30 10.12 7,700 21,340 -0.9
16/10/2018
10.12
 116,200 10.12 10.15 10.01 28,870 56,500 -1.7
15/10/2018
10.12
 112,660 10.30 10.30 10.12 25,180 23,450 0.1
12/10/2018
10.30
 160,570 9.99 10.31 9.62 40,870 46,420 -0.3
11/10/2018
9.99
 482,720 10.73 10.73 9.99 99,340 121,440 -1.4
10/10/2018
10.73
 114,050 10.78 11.04 10.73 28,560 610 1.9
09/10/2018
10.78
 80,670 10.88 10.88 10.78 290 11,040 -0.7
08/10/2018
10.88
 166,490 10.81 10.88 10.71 42,100 5,000 2.5
05/10/2018
10.81
 117,990 11.18 11.18 10.81 458,960 455,350 0.2
04/10/2018
11.18
 160,780 11.18 11.25 11.13 24,700 4,640 1.4
03/10/2018
11.18
 52,150 11.18 11.25 11.10 3,050 0 0.2
02/10/2018
11.18
 396,100 11.20 11.28 10.99 278,680 170,210 7.6
01/10/2018
11.20
 281,100 11.12 11.21 10.99 215,200 20 14.9
28/09/2018
11.12
 457,730 10.99 11.13 10.80 328,900 28,410 20.7
27/09/2018
10.99
 328,360 10.73 11.02 10.68 116,660 33,840 5.6
26/09/2018
10.73
 144,960 10.71 10.84 10.67 2,290 0 0.2
25/09/2018
10.71
 157,420 10.60 10.76 10.52 4,260 23,510 -1.3
24/09/2018
10.60
 329,110 10.83 10.88 10.55 6,580 79,050 -4.8
21/09/2018
10.83
 258,350 10.86 10.88 10.67 16,910 67,410 -3.4
20/09/2018
10.86
 441,630 10.47 10.86 10.47 113,090 133,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |