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)
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
19/09/2018
10.47
 285,260 10.42 10.60 10.47 98,100 61,200 2.4
18/09/2018
10.42
 352,530 10.13 10.42 10.01 110,300 103,000 0.5
17/09/2018
10.13
 127,590 10.13 10.30 10.09 72,860 6,200 4.2
14/09/2018
10.13
 318,600 10.04 10.30 10.07 145,720 114,870 1.9
13/09/2018
10.04
 163,910 10.04 10.18 10.04 5,000 10,160 -0.3
12/09/2018
10.04
 178,990 10.17 10.23 10.04 150 5,200 -0.3
11/09/2018
10.17
 330,180 9.99 10.20 9.94 76,430 10,000 4.2
10/09/2018
9.99
 190,300 9.88 10.01 9.73 143,350 300 8.8
07/09/2018
9.88
 313,780 9.59 9.93 9.54 174,920 1,240 10.6
06/09/2018
9.59
 149,610 9.59 9.72 9.52 1,180 11,650 -0.6
05/09/2018
9.59
 177,170 9.68 9.75 9.52 10,490 10,000 0.0
04/09/2018
9.68
 268,940 9.94 9.94 9.51 2,660 33,540 -1.9
31/08/2018
9.94
 183,020 10.23 10.25 9.94 14,680 10,300 0.3
30/08/2018
10.23
 359,090 9.83 10.23 9.83 151,000 10,500 8.8
29/08/2018
9.83
 330,450 9.99 10.02 9.83 5,710 141,800 -8.3
28/08/2018
9.99
 599,910 9.88 10.13 9.91 372,780 148,300 14.0
27/08/2018
9.88
 449,470 9.46 9.96 9.52 179,920 34,310 8.9
24/08/2018
9.46
 265,200 9.39 9.57 9.35 92,000 60,000 1.9
23/08/2018
9.39
 126,320 9.43 9.54 9.36 6,500 10,000 -0.2
22/08/2018
9.43
 338,050 9.51 9.67 9.43 0 129,200 -7.6
21/08/2018
9.51
 227,160 9.39 9.51 9.23 2,400 3,110 -0.0
20/08/2018
9.39
 247,280 9.22 9.46 9.18 286,500 205,050 4.7
17/08/2018
9.22
 136,060 9.18 9.39 9.22 3,300 23,030 -1.1
16/08/2018
9.18
 477,770 9.17 9.23 8.86 1,010 193,680 -10.7
15/08/2018
9.17
 432,590 9.54 9.67 9.17 500 132,130 -7.7
14/08/2018
9.54
 359,160 9.75 9.76 9.51 1,500 98,000 -5.7
13/08/2018
9.75
 245,740 9.62 9.78 9.52 0 30,000 -1.8
10/08/2018
9.62
 351,290 9.12 9.75 9.14 76,900 5,100 4.2
09/08/2018
9.12
 213,140 9.15 9.39 9.12 5,400 10,700 -0.3
08/08/2018
9.15
 255,200 8.99 9.26 8.96 0 29,330 -1.7
07/08/2018
8.99
 248,380 9.15 9.26 8.99 159,600 15,000 8.2

Chính sách bảo mật | Điều khoản sử dụng |