CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.65
-0.30
(-1.37%)
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
(2026-02-11) 		-1.45 -6.20% 209,689,400 3,312,500 79.2
21.65
24.60
21.65
2 tháng
(2026-01-12) 		-1.80 -7.58% 672,641,600 -2,924,000 -76.7
21.65
26.06
21.65
3 tháng
(2025-12-15) 		-0.32 -1.45% 818,234,900 -6,091,900 -150.8
21.39
26.06
21.65
6 tháng
(2025-09-15) 		-5.29 -19.42% 1,409,170,600 -39,092,900 -979.4
21.39
27.39
21.65
12 tháng
(2025-03-18) 		-2.59 -10.54% 3,243,680,900 -78,251,455 -2,267.5
18.32
29.21
21.65
24 tháng
(2024-03-25) 		1.01 4.81% 5,235,323,600 -79,686,670 -2,300.5
17.47
29.21
21.65
36 tháng
(2023-03-29) 		9.32 73.77% 6,904,042,000 -101,898,838 -2,993.5
12.45
29.21
21.65
60 tháng
(2021-04-08) 		9.68 78.86% 9,547,587,300 -99,264,324 -3,485.1
7.74
29.21
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
26.26
 12,949,000 26.55 26.65 26.16 875,200 450,100 11.3
14/10/2025
26.50
 15,145,400 27.19 27.58 26.50 263,600 31,000 6.4
13/10/2025
26.95
 10,366,200 26.40 27.14 26.31 687,500 363,600 8.8
10/10/2025
26.90
 8,356,700 26.95 27.29 26.75 417,400 1,397,800 -26.9
09/10/2025
26.80
 6,373,100 27.14 27.19 26.65 0 0 0
08/10/2025
26.95
 14,158,200 27.98 27.98 26.55 306,700 962,100 -18.3
07/10/2025
27.14
 9,546,600 27.63 27.63 27.09 386,300 701,300 -8.8
06/10/2025
27.39
 18,710,100 26.06 27.39 25.96 960,800 1,227,800 -7.6
03/10/2025
25.62
 6,835,100 26.01 26.06 25.47 194,200 843,700 -17.0
02/10/2025
26.01
 5,904,200 26.45 26.55 25.96 72,700 1,017,400 -25.3
01/10/2025
26.26
 4,951,500 26.36 26.60 26.16 157,000 752,900 -16.0
30/09/2025
26.26
 6,970,100 26.11 26.50 25.67 288,700 834,100 -14.5
29/09/2025
26.06
 7,253,400 25.77 26.45 25.77 379,800 869,800 -13.0
26/09/2025
25.86
 5,955,900 26.36 26.40 25.86 26,100 671,500 -17.1
25/09/2025
26.31
 5,113,200 26.40 26.55 26.31 31,800 600,800 -15.3
24/09/2025
26.40
 7,352,600 25.77 26.40 25.52 106,400 626,500 -13.8
23/09/2025
25.77
 4,718,100 25.86 26.11 25.62 89,200 316,200 -6.0
22/09/2025
25.62
 11,458,700 26.21 26.36 25.42 94,700 2,123,900 -53.3
19/09/2025
26.21
 5,735,000 26.45 26.60 26.16 2,800 1,160,400 -30.9
18/09/2025
26.40
 6,177,300 26.65 26.70 26.31 100,000 1,258,600 -31.1
17/09/2025
26.45
 10,213,800 26.85 27.14 26.40 48,200 1,529,000 -40.2
16/09/2025
26.95
 11,096,000 27.73 27.78 26.95 82,200 2,376,000 -63.8
15/09/2025
27.24
 8,503,700 27.14 27.63 27.09 47,800 1,498,900 -40.2
12/09/2025
26.95
 7,213,600 27.04 27.24 26.85 6,100 870,300 -23.7
11/09/2025
26.80
 15,420,200 26.80 27.14 25.77 1,468,200 2,223,000 -20.4
10/09/2025
27.09
 9,401,000 27.73 27.78 26.85 131,100 1,691,100 -43.3
09/09/2025
27.44
 12,051,600 27.54 27.54 26.75 482,100 1,755,600 -35.1
08/09/2025
27.04
 29,747,100 27.73 28.22 27.04 2,909,800 2,111,200 22.2
05/09/2025
28.03
 26,805,000 29.40 29.90 28.03 521,800 3,826,200 -99.3
04/09/2025
29.21
 18,840,200 28.42 29.31 28.22 1,609,400 515,200 31.5
03/09/2025
28.37
 13,467,900 28.91 29.01 28.13 391,800 749,400 -10.6
29/08/2025
28.62
 30,481,000 28.27 29.50 28.08 1,514,600 1,228,400 7.8
28/08/2025
27.73
 12,566,500 27.44 27.73 27.04 1,302,000 357,000 0
27/08/2025
27.19
 18,018,100 27.44 27.98 27.14 1,331,700 687,000 18.0
26/08/2025
27.19
 14,065,500 25.47 27.29 25.42 1,263,600 908,600 9.9
25/08/2025
25.57
 14,349,800 26.75 27.04 25.37 1,027,000 718,600 8.0
22/08/2025
26.26
 21,597,800 27.19 27.54 26.06 428,600 795,400 -10.3
21/08/2025
27.73
 18,142,100 27.73 28.42 27.39 1,248,500 944,000 8.7
20/08/2025
27.68
 23,468,800 28.67 28.67 26.75 1,782,900 2,413,000 -18.2
19/08/2025
28.52
 19,146,000 28.13 28.76 28.03 764,200 837,800 -2.1
18/08/2025
28.13
 15,847,200 28.76 28.96 27.83 857,700 4,397,600 -101.6
15/08/2025
28.52
 25,036,900 28.62 28.96 27.98 2,049,300 103,300 56.1
14/08/2025
28.27
 15,138,500 28.72 29.01 28.08 433,300 1,267,200 -24.3
13/08/2025
28.17
 33,402,400 27.34 28.27 26.85 4,009,000 496,700 97.3
12/08/2025
27.29
 15,162,500 27.63 27.78 26.90 166,300 885,600 -20.1
11/08/2025
27.63
 22,742,000 27.49 27.83 26.95 615,900 2,228,900 -44.8
08/08/2025
27.44
 22,030,400 27.88 28.62 27.04 588,100 1,521,200 -26.7
07/08/2025
27.73
 17,800,100 27.78 27.88 27.19 41,400 47,000 -0.2
06/08/2025
27.34
 22,691,200 26.36 27.39 26.16 2,878,700 213,300 73.4
05/08/2025
26.11
 36,951,400 26.31 27.44 25.03 1,479,600 1,622,500 -4.5
04/08/2025
25.96
 12,135,800 25.37 25.96 25.22 15,800 471,700 -11.8
01/08/2025
25.57
 16,561,700 25.42 26.31 25.08 364,900 339,900 0.6
31/07/2025
25.47
 15,186,700 25.42 25.57 24.63 1,136,700 653,200 12.2
30/07/2025
25.18
 17,127,700 24.93 25.47 24.44 1,015,400 1,583,200 -14.6
29/07/2025
24.83
 35,775,400 27.09 27.14 24.83 388,800 858,400 -12.9
28/07/2025
26.70
 27,605,900 25.96 26.90 25.62 248,600 2,861,900 -70.1
25/07/2025
25.32
 22,317,900 24.88 25.77 24.73 875,600 1,895,300 -26.5
24/07/2025
24.73
 9,934,600 25.08 25.08 24.59 476,700 660,500 -4.7
23/07/2025
24.93
 20,555,800 25.18 25.96 24.88 1,264,300 784,500 12.1
22/07/2025
24.88
 17,997,100 23.95 25.18 23.90 2,689,400 1,770,100 22.8
21/07/2025
24.09
 20,035,800 24.54 24.63 24.04 1,258,800 2,418,900 -28.7
18/07/2025
24.54
 16,005,700 24.59 24.98 24.44 1,119,000 557,400 13.9
17/07/2025
24.49
 22,172,400 24.83 25.08 24.39 617,600 3,675,100 -76.6
16/07/2025
24.73
 30,747,800 24.83 25.13 24.39 298,100 5,329,600 -127.3
15/07/2025
24.83
 26,854,800 24.59 25.96 24.39 1,360,000 111,300 31.9
14/07/2025
24.59
 19,976,200 24.63 25.08 23.95 1,423,800 100,700 33.0
11/07/2025
24.54
 24,181,000 23.95 24.98 23.60 1,943,400 1,330,969 0
10/07/2025
23.95
 12,500,900 24.39 24.39 23.85 1,561,800 7,700 0
09/07/2025
24.04
 19,676,800 23.70 24.59 23.65 2,711,300 930,950 0
08/07/2025
23.55
 18,456,400 23.50 23.85 23.26 4,310,000 482,500 91.2
07/07/2025
23.36
 12,467,100 23.40 23.60 23.11 2,381,500 842,100 36.5
04/07/2025
23.11
 14,538,300 22.91 23.45 22.91 3,266,900 54,500 75.6
03/07/2025
22.81
 23,375,100 22.42 23.40 22.22 6,522,600 774,600 133.3
02/07/2025
22.32
 22,333,500 20.90 22.32 20.85 1,229,700 260,400 20.8
01/07/2025
20.90
 7,417,300 21.14 21.19 20.85 636,800 104,600 11.3
30/06/2025
21.04
 10,804,400 21.04 21.29 21.00 850,400 246,600 13.0
27/06/2025
20.80
 8,203,400 20.60 21.00 20.55 956,200 7,800 20.0
26/06/2025
20.50
 5,163,000 20.60 20.70 20.31 173,400 132,100 0.8
25/06/2025
20.60
 8,076,800 20.55 20.95 20.45 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
20.50
 17,560,600 20.55 20.75 20.31 558,300 6,097,800 -114.8
23/06/2025
19.90
 20,176,100 20.09 20.09 19.82 14,400 1,149,900 -28.9
20/06/2025
20.21
 13,296,400 20.25 20.53 20.21 970,100 26,700 24.5
19/06/2025
20.17
 7,215,300 20.33 20.33 20.13 92,000 46,900 1.2
18/06/2025
20.25
 13,835,700 20.09 20.60 20.05 1,149,000 881,900 6.9
17/06/2025
20.13
 7,556,000 20.25 20.33 20.05 150,000 722,000 -14.7
16/06/2025
20.17
 6,377,500 19.74 20.21 19.74 27,800 461,700 -11.1
13/06/2025
19.78
 13,112,400 19.98 20.13 19.62 84,200 661,900 -14.6
12/06/2025
20.13
 6,568,400 20.09 20.29 20.09 29,800 1,402,300 -35.3
11/06/2025
20.02
 4,281,400 20.17 20.21 19.94 100 675,700 -17.3
10/06/2025
20.02
 5,919,500 20.02 20.25 19.98 32,800 673,800 -16.4
09/06/2025
19.98
 6,043,600 20.09 20.21 19.94 2,300 659,900 -16.8
06/06/2025
20.05
 12,379,800 20.49 20.56 20.05 144,900 2,056,900 -49.5
05/06/2025
20.49
 10,846,900 20.92 20.92 20.49 101,600 877,200 -20.5
04/06/2025
20.80
 11,124,400 21.31 21.31 20.68 312,900 1,302,200 -26.5
03/06/2025
21.04
 24,215,900 20.60 21.35 20.56 2,190,300 325,200 49.4
02/06/2025
20.21
 6,630,800 20.02 20.29 19.94 316,700 1,537,800 -31.3
30/05/2025
20.09
 11,515,200 20.21 20.60 20.05 880,200 1,987,000 -28.5
29/05/2025
20.09
 8,750,100 20.45 20.56 20.09 337,100 1,228,400 -23.0
28/05/2025
20.37
 12,304,100 20.53 20.72 20.29 542,500 4,100 14.2
27/05/2025
20.37
 11,376,400 20.25 20.56 20.17 416,400 1,525,200 -28.8

Chính sách bảo mật | Điều khoản sử dụng |