CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21
-0.45
(-2.10%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
11.27
 370,740 10.88 11.32 10.85 61,850 4,500 4.0
26/04/2018
10.88
 638,680 11.27 11.38 10.49 349,550 32,110 21.9
24/04/2018
11.27
 284,300 11.73 11.76 11.27 26,400 18,930 0.6
23/04/2018
11.73
 496,660 12.61 12.85 11.73 11,040 42,970 -2.5
20/04/2018
12.61
 467,090 12.31 12.63 12.22 84,900 40,990 3.5
19/04/2018
12.31
 608,940 12.74 12.74 12.14 210,800 82,930 10.1
18/04/2018
12.74
 428,320 12.85 12.99 12.71 110,180 151,240 -3.4
17/04/2018
12.85
 507,810 12.77 12.95 12.69 63,210 302,580 -19.4
16/04/2018
12.77
 568,060 12.91 12.99 12.61 152,060 338,510 -15.2
13/04/2018
12.91
 632,520 13.37 13.56 12.77 53,440 186,180 -11.0
12/04/2018
13.37
 462,370 13.36 13.54 13.12 34,710 109,840 -6.4
11/04/2018
13.36
 761,480 14.19 14.21 13.36 116,260 9,000 9.3
10/04/2018
14.19
 602,970 14.51 14.66 13.88 47,150 510 4.2
09/04/2018
14.51
 649,140 14.03 14.55 14.05 16,240 136,600 -11.0
06/04/2018
14.03
 554,220 14.25 14.43 13.95 10,950 95,630 -7.7
05/04/2018
14.25
 482,140 14.06 14.43 13.99 53,070 61,490 -0.8
04/04/2018
14.06
 336,990 14.11 14.17 13.95 22,230 13,660 0.8
03/04/2018
14.11
 779,630 13.47 14.11 13.65 83,990 234,910 -13.4
02/04/2018
13.47
 1,408,520 12.60 13.47 12.69 1,410 280,500 -23.8
30/03/2018
12.60
 226,800 12.44 12.60 12.24 99,210 30 7.9
29/03/2018
12.44
 298,070 12.11 12.54 12.05 246,920 101,040 11.4
28/03/2018
12.11
 336,460 12.14 12.30 12.08 102,120 143,770 -3.2
27/03/2018
12.14
 399,370 12.46 12.74 12.14 5,040 141,940 -10.7
26/03/2018
12.46
 249,770 12.44 12.61 12.19 33,130 0 2.6
23/03/2018
12.44
 376,300 12.58 12.58 12.14 84,680 4,460 6.3
22/03/2018
12.58
 400,960 12.63 12.85 12.46 233,010 174,960 4.7
21/03/2018
12.63
 644,360 12.46 12.83 12.46 122,000 141,810 -1.6
20/03/2018
12.46
 142,930 12.44 12.54 12.30 18,200 2,410 1.2
19/03/2018
12.44
 481,780 12.41 12.77 12.41 27,990 93,100 -5.2
16/03/2018
12.41
 580,150 12.03 12.60 12.05 67,270 4,780 4.9
15/03/2018
12.03
 136,740 12.11 12.11 11.83 36,180 470 2.7

Chính sách bảo mật | Điều khoản sử dụng |