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)
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
15/06/2018
10.80
 94,010 10.92 11.04 10.59 34,460 18,390 1.1
14/06/2018
10.92
 208,390 10.96 11.12 10.86 132,670 26,500 7.2
13/06/2018
10.96
 71,030 10.96 10.96 10.80 8,930 0 0.6
12/06/2018
10.96
 322,200 11.13 11.13 10.55 89,000 47,250 2.8
11/06/2018
11.13
 194,250 11.10 11.26 10.73 35,430 11,400 1.7
08/06/2018
11.10
 182,600 11.01 11.20 10.83 66,670 13,200 3.7
07/06/2018
11.01
 220,080 11.28 11.49 11.01 69,420 41,060 2.0
06/06/2018
11.28
 336,660 10.84 11.28 10.63 66,240 0 4.5
05/06/2018
10.84
 367,370 10.86 10.91 10.68 111,790 7,550 7.0
04/06/2018
10.86
 315,000 10.47 10.88 10.39 34,900 100 2.3
01/06/2018
10.47
 354,520 10.33 10.63 10.18 34,240 23,000 0.7
31/05/2018
10.33
 393,800 9.99 10.55 9.75 47,920 56,800 -0.5
30/05/2018
9.99
 271,060 9.99 10.15 9.67 13,310 159,990 -9.0
29/05/2018
9.99
 307,220 9.35 9.99 9.35 141,840 17,030 7.5
28/05/2018
9.35
 415,920 10.04 10.04 9.35 119,390 29,850 5.2
25/05/2018
10.04
 156,430 10.42 10.44 10.04 33,800 200 2.2
24/05/2018
10.42
 169,090 10.31 10.47 10.22 93,110 2,470 5.8
23/05/2018
10.31
 380,490 10.01 10.31 9.67 205,510 76,160 8.0
22/05/2018
10.01
 611,840 10.65 10.65 9.91 127,310 21,870 6.7
21/05/2018
10.65
 105,220 11.12 11.12 10.65 30,370 7,210 1.6
18/05/2018
11.12
 254,470 11.25 11.25 10.65 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
11.25
 187,900 11.04 11.28 11.02 82,000 520 5.6
16/05/2018
11.04
 250,220 11.27 11.27 11.04 92,400 3,510 6.3
15/05/2018
11.27
 285,420 10.94 11.43 10.93 95,230 12,500 5.9
14/05/2018
10.94
 178,570 10.72 11.02 10.72 48,950 1,450 3.3
11/05/2018
10.72
 586,410 10.58 11.02 10.41 238,400 19,720 14.8
10/05/2018
10.58
 476,000 11.32 11.32 10.58 98,200 0 6.9
09/05/2018
11.32
 288,040 11.43 11.56 11.32 100,480 11,590 6.5
08/05/2018
11.43
 202,130 11.60 11.64 11.43 4,580 21,350 -1.2
07/05/2018
11.60
 356,780 11.21 11.60 11.07 8,600 100,640 -6.6
04/05/2018
11.21
 210,640 11.38 11.53 11.16 6,210 51,650 -3.3
03/05/2018
11.38
 349,610 11.19 11.45 10.56 3,072,890 2,964,400 7.7
02/05/2018
11.19
 517,140 11.27 11.48 11.12 1,197,110 1,026,900 12.3

Chính sách bảo mật | Điều khoản sử dụng |