CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
10.17
 109,680 10.08 10.32 10.11 20,400 300 1.2
22/06/2018
10.08
 176,660 9.91 10.08 9.55 58,340 70,300 -0.7
21/06/2018
9.91
 59,120 10.21 10.21 9.83 12,680 20,930 -0.5
20/06/2018
10.21
 110,460 9.83 10.21 9.75 17,000 1,330 1.0
19/06/2018
9.83
 674,590 10.22 10.22 9.52 264,440 291,140 -1.6
18/06/2018
10.22
 482,120 10.98 10.98 10.22 85,800 224,540 -8.8
15/06/2018
10.98
 94,010 11.11 11.22 10.76 34,460 18,390 1.1
14/06/2018
11.11
 208,390 11.14 11.31 11.04 132,670 26,500 7.2
13/06/2018
11.14
 71,030 11.14 11.14 10.98 8,930 0 0.6
12/06/2018
11.14
 322,200 11.32 11.32 10.73 89,000 47,250 2.8
11/06/2018
11.32
 194,250 11.29 11.45 10.91 35,430 11,400 1.7
08/06/2018
11.29
 182,600 11.19 11.39 11.01 66,670 13,200 3.7
07/06/2018
11.19
 220,080 11.47 11.68 11.19 69,420 41,060 2.0
06/06/2018
11.47
 336,660 11.03 11.47 10.81 66,240 0 4.5
05/06/2018
11.03
 367,370 11.04 11.09 10.86 111,790 7,550 7.0
04/06/2018
11.04
 315,000 10.65 11.06 10.57 34,900 100 2.3
01/06/2018
10.65
 354,520 10.50 10.81 10.36 34,240 23,000 0.7
31/05/2018
10.50
 393,800 10.16 10.73 9.91 47,920 56,800 -0.5
30/05/2018
10.16
 271,060 10.16 10.32 9.83 13,310 159,990 -9.0
29/05/2018
10.16
 307,220 9.50 10.16 9.50 141,840 17,030 7.5
28/05/2018
9.50
 415,920 10.21 10.21 9.50 119,390 29,850 5.2
25/05/2018
10.21
 156,430 10.60 10.62 10.21 33,800 200 2.2
24/05/2018
10.60
 169,090 10.49 10.65 10.39 93,110 2,470 5.8
23/05/2018
10.49
 380,490 10.17 10.49 9.83 205,510 76,160 8.0
22/05/2018
10.17
 611,840 10.83 10.83 10.08 127,310 21,870 6.7
21/05/2018
10.83
 105,220 11.31 11.31 10.83 30,370 7,210 1.6
18/05/2018
11.31
 254,470 11.44 11.44 10.83 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
11.44
 187,900 11.22 11.47 11.21 82,000 520 5.6
16/05/2018
11.22
 250,220 11.46 11.46 11.22 92,400 3,510 6.3
15/05/2018
11.46
 285,420 11.13 11.62 11.11 95,230 12,500 5.9
14/05/2018
11.13
 178,570 10.90 11.21 10.90 48,950 1,450 3.3
11/05/2018
10.90
 586,410 10.76 11.21 10.58 238,400 19,720 14.8
10/05/2018
10.76
 476,000 11.51 11.51 10.76 98,200 0 6.9
09/05/2018
11.51
 288,040 11.62 11.75 11.51 100,480 11,590 6.5
08/05/2018
11.62
 202,130 11.80 11.83 11.62 4,580 21,350 -1.2
07/05/2018
11.80
 356,780 11.40 11.80 11.26 8,600 100,640 -6.6
04/05/2018
11.40
 210,640 11.58 11.72 11.35 6,210 51,650 -3.3
03/05/2018
11.58
 349,610 11.38 11.64 10.74 3,072,890 2,964,400 7.7
02/05/2018
11.38
 517,140 11.46 11.67 11.30 1,197,110 1,026,900 12.3
27/04/2018
11.46
 370,740 11.06 11.51 11.03 61,850 4,500 4.0
26/04/2018
11.06
 638,680 11.46 11.58 10.66 349,550 32,110 21.9
24/04/2018
11.46
 284,300 11.93 11.96 11.46 26,400 18,930 0.6
23/04/2018
11.93
 496,660 12.83 13.07 11.93 11,040 42,970 -2.5
20/04/2018
12.83
 467,090 12.52 12.84 12.43 84,900 40,990 3.5
19/04/2018
12.52
 608,940 12.96 12.96 12.35 210,800 82,930 10.1
18/04/2018
12.96
 428,320 13.07 13.21 12.92 110,180 151,240 -3.4
17/04/2018
13.07
 507,810 12.99 13.16 12.91 63,210 302,580 -19.4
16/04/2018
12.99
 568,060 13.13 13.21 12.83 152,060 338,510 -15.2
13/04/2018
13.13
 632,520 13.60 13.79 12.99 53,440 186,180 -11.0
12/04/2018
13.60
 462,370 13.58 13.77 13.34 34,710 109,840 -6.4
11/04/2018
13.58
 761,480 14.43 14.45 13.58 116,260 9,000 9.3
10/04/2018
14.43
 602,970 14.75 14.91 14.11 47,150 510 4.2
09/04/2018
14.75
 649,140 14.27 14.80 14.29 16,240 136,600 -11.0
06/04/2018
14.27
 554,220 14.49 14.67 14.19 10,950 95,630 -7.7
05/04/2018
14.49
 482,140 14.30 14.67 14.22 53,070 61,490 -0.8
04/04/2018
14.30
 336,990 14.35 14.41 14.19 22,230 13,660 0.8
03/04/2018
14.35
 779,630 13.69 14.35 13.89 83,990 234,910 -13.4
02/04/2018
13.69
 1,408,520 12.81 13.69 12.91 1,410 280,500 -23.8
30/03/2018
12.81
 226,800 12.65 12.81 12.44 99,210 30 7.9
29/03/2018
12.65
 298,070 12.31 12.75 12.25 246,920 101,040 11.4
28/03/2018
12.31
 336,460 12.35 12.51 12.28 102,120 143,770 -3.2
27/03/2018
12.35
 399,370 12.67 12.96 12.35 5,040 141,940 -10.7
26/03/2018
12.67
 249,770 12.65 12.83 12.39 33,130 0 2.6
23/03/2018
12.65
 376,300 12.79 12.79 12.35 84,680 4,460 6.3
22/03/2018
12.79
 400,960 12.84 13.07 12.67 233,010 174,960 4.7
21/03/2018
12.84
 644,360 12.67 13.05 12.67 122,000 141,810 -1.6
20/03/2018
12.67
 142,930 12.65 12.75 12.51 18,200 2,410 1.2
19/03/2018
12.65
 481,780 12.62 12.99 12.62 27,990 93,100 -5.2
16/03/2018
12.62
 580,150 12.23 12.81 12.25 67,270 4,780 4.9
15/03/2018
12.23
 136,740 12.31 12.31 12.03 36,180 470 2.7
14/03/2018
12.31
 255,430 12.07 12.47 12.27 79,210 800 6.0
13/03/2018
12.07
 343,260 11.45 12.11 11.45 85,470 1,540 6.1
12/03/2018
11.45
 355,610 11.96 12.09 11.43 16,980 6,050 0.8
09/03/2018
11.96
 298,750 12.09 12.28 11.96 4,390 41,780 -2.8
08/03/2018
12.09
 204,890 11.96 12.11 11.88 3,250 0 0.2
07/03/2018
11.96
 538,850 12.51 12.57 11.86 28,980 2,200 2.0
06/03/2018
12.51
 585,280 11.93 12.67 11.82 155,220 10,950 10.8
05/03/2018
11.93
 656,280 12.81 12.99 11.93 9,270 239,000 -18.1
02/03/2018
12.81
 373,930 12.86 12.86 12.54 14,620 234,850 -17.4
01/03/2018
12.86
 1,563,010 12.83 13.39 12.67 12,450 1,192,890 -95.8
28/02/2018
12.83
 531,210 12.60 12.83 12.46 503,740 835,500 -26.1
27/02/2018
12.60
 294,940 12.84 13.00 12.51 12,730 127,740 -9.1
26/02/2018
12.84
 794,440 12.83 13.36 12.83 241,040 335,480 -7.7
23/02/2018
12.83
 158,350 12.67 12.84 12.60 29,180 280 2.3
22/02/2018
12.67
 164,260 12.75 12.83 12.41 39,690 2,600 2.9
21/02/2018
12.75
 377,440 12.79 13.07 12.71 103,230 135,470 -2.6
13/02/2018
12.79
 299,780 13.24 13.34 12.51 21,650 58,680 -3.0
12/02/2018
13.24
 260,570 12.99 13.31 12.99 57,940 71,000 -1.0
09/02/2018
12.99
 481,760 12.33 13.04 11.54 189,660 61,410 10.2
08/02/2018
12.33
 371,280 12.52 12.67 11.88 243,500 60,680 14.3
07/02/2018
12.52
 515,890 11.70 12.52 12.19 257,350 128,080 10.0
06/02/2018
11.70
 1,044,810 12.38 12.38 11.51 615,930 425,990 13.5
05/02/2018
12.38
 765,180 13.15 13.15 12.23 694,150 403,500 22.7
02/02/2018
13.15
 203,070 13.15 13.29 12.87 96,330 26,280 5.7
01/02/2018
13.15
 575,000 12.96 13.39 12.86 291,240 7,670 23.0
31/01/2018
12.96
 355,990 13.31 13.40 12.96 180,060 75,870 8.5
30/01/2018
13.31
 829,620 12.87 13.77 12.71 424,760 374,020 4.2
29/01/2018
12.87
 358,490 12.04 12.87 12.12 442,010 250,000 15.3
26/01/2018
12.04
 1,156,770 11.26 12.04 11.18 892,660 210,240 50.4
25/01/2018
11.26
 831,230 10.63 11.26 10.65 434,520 203,900 16.0

Chính sách bảo mật | Điều khoản sử dụng |