CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.35
0.45
(1.97%)
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) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
28.50
 26,805,000 29.90 30.40 28.50 521,800 3,826,200 -99.3
04/09/2025
29.70
 18,840,200 28.90 29.80 28.70 1,609,400 515,200 31.5
03/09/2025
28.85
 13,467,900 29.40 29.50 28.60 391,800 749,400 -10.6
29/08/2025
29.10
 30,481,000 28.75 30 28.55 1,514,600 1,228,400 7.8
28/08/2025
28.20
 12,566,500 27.90 28.20 27.50 1,302,000 357,000 0
27/08/2025
27.65
 18,018,100 27.90 28.45 27.60 1,331,700 687,000 18.0
26/08/2025
27.65
 14,065,500 25.90 27.75 25.85 1,263,600 908,600 9.9
25/08/2025
26
 14,349,800 27.20 27.50 25.80 1,027,000 718,600 8.0
22/08/2025
26.70
 21,597,800 27.65 28 26.50 428,600 795,400 -10.3
21/08/2025
28.20
 18,142,100 28.20 28.90 27.85 1,248,500 944,000 8.7
20/08/2025
28.15
 23,468,800 29.15 29.15 27.20 1,782,900 2,413,000 -18.2
19/08/2025
29
 19,146,000 28.60 29.25 28.50 764,200 837,800 -2.1
18/08/2025
28.60
 15,847,200 29.25 29.45 28.30 857,700 4,397,600 -101.6
15/08/2025
29
 25,036,900 29.10 29.45 28.45 2,049,300 103,300 56.1
14/08/2025
28.75
 15,138,500 29.20 29.50 28.55 433,300 1,267,200 -24.3
13/08/2025
28.65
 33,402,400 27.80 28.75 27.30 4,009,000 496,700 97.3
12/08/2025
27.75
 15,162,500 28.10 28.25 27.35 166,300 885,600 -20.1
11/08/2025
28.10
 22,742,000 27.95 28.30 27.40 615,900 2,228,900 -44.8
08/08/2025
27.90
 22,030,400 28.35 29.10 27.50 588,100 1,521,200 -26.7
07/08/2025
28.20
 17,800,100 28.25 28.35 27.65 41,400 47,000 -0.2
06/08/2025
27.80
 22,691,200 26.80 27.85 26.60 2,878,700 213,300 73.4
05/08/2025
26.55
 36,951,400 26.75 27.90 25.45 1,479,600 1,622,500 -4.5
04/08/2025
26.40
 12,135,800 25.80 26.40 25.65 15,800 471,700 -11.8
01/08/2025
26
 16,561,700 25.85 26.75 25.50 364,900 339,900 0.6
31/07/2025
25.90
 15,186,700 25.85 26 25.05 1,136,700 653,200 12.2
30/07/2025
25.60
 17,127,700 25.35 25.90 24.85 1,015,400 1,583,200 -14.6
29/07/2025
25.25
 35,775,400 27.55 27.60 25.25 388,800 858,400 -12.9
28/07/2025
27.15
 27,605,900 26.40 27.35 26.05 248,600 2,861,900 -70.1
25/07/2025
25.75
 22,317,900 25.30 26.20 25.15 875,600 1,895,300 -26.5
24/07/2025
25.15
 9,934,600 25.50 25.50 25 476,700 660,500 -4.7
23/07/2025
25.35
 20,555,800 25.60 26.40 25.30 1,264,300 784,500 12.1
22/07/2025
25.30
 17,997,100 24.35 25.60 24.30 2,689,400 1,770,100 22.8
21/07/2025
24.50
 20,035,800 24.95 25.05 24.45 1,258,800 2,418,900 -28.7
18/07/2025
24.95
 16,005,700 25 25.40 24.85 1,119,000 557,400 13.9
17/07/2025
24.90
 22,172,400 25.25 25.50 24.80 617,600 3,675,100 -76.6
16/07/2025
25.15
 30,747,800 25.25 25.55 24.80 298,100 5,329,600 -127.3
15/07/2025
25.25
 26,854,800 25 26.40 24.80 1,360,000 111,300 31.9
14/07/2025
25
 19,976,200 25.05 25.50 24.35 1,423,800 100,700 33.0
11/07/2025
24.95
 24,181,000 24.35 25.40 24 1,943,400 1,330,969 0
10/07/2025
24.35
 12,500,900 24.80 24.80 24.25 1,561,800 7,700 0
09/07/2025
24.45
 19,676,800 24.10 25 24.05 2,711,300 930,950 0
08/07/2025
23.95
 18,456,400 23.90 24.25 23.65 4,310,000 482,500 91.2
07/07/2025
23.75
 12,467,100 23.80 24 23.50 2,381,500 842,100 36.5
04/07/2025
23.50
 14,538,300 23.30 23.85 23.30 3,266,900 54,500 75.6
03/07/2025
23.20
 23,375,100 22.80 23.80 22.60 6,522,600 774,600 133.3
02/07/2025
22.70
 22,333,500 21.25 22.70 21.20 1,229,700 260,400 20.8
01/07/2025
21.25
 7,417,300 21.50 21.55 21.20 636,800 104,600 11.3
30/06/2025
21.40
 10,804,400 21.40 21.65 21.35 850,400 246,600 13.0
27/06/2025
21.15
 8,203,400 20.95 21.35 20.90 956,200 7,800 20.0
26/06/2025
20.85
 5,163,000 20.95 21.05 20.65 173,400 132,100 0.8
25/06/2025
20.95
 8,076,800 20.90 21.30 20.80 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
20.85
 17,560,600 20.90 21.10 20.65 558,300 6,097,800 -114.8
23/06/2025
20.23
 20,176,100 20.43 20.43 20.15 14,400 1,149,900 -28.9
20/06/2025
20.55
 13,296,400 20.59 20.87 20.55 970,100 26,700 24.5
19/06/2025
20.51
 7,215,300 20.67 20.67 20.47 92,000 46,900 1.2
18/06/2025
20.59
 13,835,700 20.43 20.95 20.39 1,149,000 881,900 6.9
17/06/2025
20.47
 7,556,000 20.59 20.67 20.39 150,000 722,000 -14.7
16/06/2025
20.51
 6,377,500 20.07 20.55 20.07 27,800 461,700 -11.1
13/06/2025
20.11
 13,112,400 20.31 20.47 19.95 84,200 661,900 -14.6
12/06/2025
20.47
 6,568,400 20.43 20.63 20.43 29,800 1,402,300 -35.3
11/06/2025
20.35
 4,281,400 20.51 20.55 20.27 100 675,700 -17.3
10/06/2025
20.35
 5,919,500 20.35 20.59 20.31 32,800 673,800 -16.4
09/06/2025
20.31
 6,043,600 20.43 20.55 20.27 2,300 659,900 -16.8
06/06/2025
20.39
 12,379,800 20.83 20.91 20.39 144,900 2,056,900 -49.5
05/06/2025
20.83
 10,846,900 21.27 21.27 20.83 101,600 877,200 -20.5
04/06/2025
21.15
 11,124,400 21.67 21.67 21.03 312,900 1,302,200 -26.5
03/06/2025
21.39
 24,215,900 20.95 21.71 20.91 2,190,300 325,200 49.4
02/06/2025
20.55
 6,630,800 20.35 20.63 20.27 316,700 1,537,800 -31.3
30/05/2025
20.43
 11,515,200 20.55 20.95 20.39 880,200 1,987,000 -28.5
29/05/2025
20.43
 8,750,100 20.79 20.91 20.43 337,100 1,228,400 -23.0
28/05/2025
20.71
 12,304,100 20.87 21.07 20.63 542,500 4,100 14.2
27/05/2025
20.71
 11,376,400 20.59 20.91 20.51 416,400 1,525,200 -28.8
26/05/2025
20.51
 9,410,300 20.11 20.55 19.67 582,300 694,000 -2.9
23/05/2025
20.07
 9,630,000 20.47 20.51 20.07 3,600 2,610,500 -66.1
22/05/2025
20.43
 11,239,900 20.43 20.83 20.35 89,700 591,000 0
21/05/2025
20.51
 8,745,600 20.63 20.83 20.39 68,600 1,906,300 -47.1
20/05/2025
20.63
 8,855,900 20.47 20.83 20.35 130,400 1,790,100 -42.7
19/05/2025
20.47
 11,638,600 20.87 20.87 20.47 21,100 862,488 0
16/05/2025
21.07
 14,265,700 21.11 21.59 21.07 307,581 538,075 0
15/05/2025
21.19
 9,655,500 21.23 21.31 20.99 857,780 21,800 0
14/05/2025
20.95
 13,612,300 20.67 21.03 20.63 1,210,900 37,700 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/05/2025
20.59
 10,990,600 20.83 21.07 20.51 1,008,200 2,583,000 0
12/05/2025
20.43
 10,341,800 20.35 20.43 20.04 537,300 45,500 0
09/05/2025
20.28
 7,246,400 20.59 20.63 20.20 530,800 369,900 0
08/05/2025
20.51
 14,258,400 19.96 20.55 19.92 2,801,700 323,200 0
07/05/2025
19.88
 6,972,800 20.04 20.08 19.80 1,070,600 1,000 0
06/05/2025
20.04
 11,698,200 20.08 20.51 20.00 1,043,300 1,073,000 0
05/05/2025
19.92
 6,584,600 20.12 20.16 19.76 387,600 50,000 0
29/04/2025
19.76
 5,319,900 20.12 20.12 19.76 6,200 345,600 -8.6
28/04/2025
19.84
 7,947,600 19.65 20.04 19.45 549,300 88,500 11.5
25/04/2025
19.53
 7,733,900 19.65 19.73 19.37 157,500 1,388,600 -30.6
24/04/2025
19.49
 9,434,200 19.65 19.96 19.18 381,200 247,200 3.2
23/04/2025
19.53
 8,111,700 19.80 19.96 19.53 1,500 626,300 -15.7
22/04/2025
19.33
 27,662,400 18.55 19.69 17.84 1,920,700 1,163,969 18.3
21/04/2025
19.18
 26,521,900 20.28 20.43 19.18 164,650 5,596,500 -135.5
18/04/2025
20.47
 16,371,600 20.71 20.94 20.35 484,100 3,192,900 -70.9
17/04/2025
20.39
 9,228,300 19.88 20.51 19.84 1,383,405 1,910,100 -13.5
16/04/2025
20.28
 13,675,700 20.90 21.18 20.28 185,711 2,734,900 -67.3
15/04/2025
20.90
 15,756,000 21.22 21.30 20.59 1,003,200 4,607,234 -96.2
14/04/2025
21.45
 16,008,100 21.38 21.49 20.98 305,869 4,785,015 -120.8

Chính sách bảo mật | Điều khoản sử dụng |