CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
9.15
 133,400 9.41 9.41 9.15 0 5,000 -0.3
03/08/2018
9.41
 297,320 9.18 9.43 9.28 120,960 5,000 6.7
02/08/2018
9.18
 197,260 8.94 9.18 8.88 111,000 5,000 5.9
01/08/2018
8.94
 179,990 9.12 9.35 8.93 20,570 0 1.2
31/07/2018
9.12
 298,910 9.01 9.23 8.91 79,900 19,040 3.4
30/07/2018
9.01
 319,260 8.70 9.02 8.75 139,750 1,000 7.7
27/07/2018
8.70
 180,580 8.46 8.83 8.51 41,200 2,300 2.1
26/07/2018
8.46
 299,900 8.07 8.46 8.06 147,010 11,910 6.9
25/07/2018
8.07
 270,420 8.62 8.78 8.07 151,000 43,600 5.8
24/07/2018
8.62
 366,080 8.80 8.80 8.49 250,160 19,230 12.5
23/07/2018
8.80
 371,570 9.10 9.22 8.80 230,100 28,000 11.5
20/07/2018
9.10
 477,200 8.94 9.14 8.57 185,810 80,000 5.9
19/07/2018
8.94
 530,940 8.68 8.99 8.62 253,000 55,500 10.8
18/07/2018
8.68
 662,190 8.31 8.68 8.35 25,000 54,170 -1.5
17/07/2018
8.31
 411,150 8.04 8.31 7.72 28,110 124,010 -4.8
16/07/2018
8.04
 227,950 7.86 8.04 7.81 93,000 15,000 3.8
13/07/2018
7.86
 233,650 7.57 7.98 7.62 11,250 10,300 0.0
12/07/2018
7.57
 308,330 7.61 7.81 7.43 15,400 172,000 -7.4
11/07/2018
7.61
 353,110 8.19 8.19 7.61 31,810 23,700 0.4
10/07/2018
8.19
 171,550 8.19 8.46 8.07 55,600 63,700 -0.4
09/07/2018
8.19
 218,650 8.62 8.75 8.19 20,400 23,030 -0.1
06/07/2018
8.62
 565,980 8.06 8.62 7.73 266,860 211,060 3.1
05/07/2018
8.06
 335,830 8.51 8.51 7.92 106,910 110,000 -0.1
04/07/2018
8.51
 671,080 7.96 8.51 7.43 703,557 716,117 -0.5
03/07/2018
7.96
 445,880 8.56 8.56 7.96 119,050 132,430 -0.8
02/07/2018
8.56
 519,760 9.18 9.18 8.56 115,630 13,290 5.4
29/06/2018
9.18
 317,400 9.60 9.81 9.18 67,900 180,000 -6.5
28/06/2018
9.60
 343,230 9.99 9.99 9.51 145,420 69,000 4.7
27/06/2018
9.99
 228,890 10.07 10.31 9.99 161,360 63,570 6.1
26/06/2018
10.07
 79,460 10.01 10.07 9.59 44,730 0 2.8
25/06/2018
10.01
 109,680 9.91 10.15 9.94 20,400 300 1.2
22/06/2018
9.91
 176,660 9.75 9.91 9.39 58,340 70,300 -0.7
21/06/2018
9.75
 59,120 10.04 10.04 9.67 12,680 20,930 -0.5
20/06/2018
10.04
 110,460 9.67 10.04 9.59 17,000 1,330 1.0
19/06/2018
9.67
 674,590 10.05 10.05 9.36 264,440 291,140 -1.6
18/06/2018
10.05
 482,120 10.80 10.80 10.05 85,800 224,540 -8.8

Chính sách bảo mật | Điều khoản sử dụng |