CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
10.63
 477,210 10.10 10.65 10.26 109,490 24,250 5.6
19/01/2018
10.10
 497,520 9.78 10.10 9.78 124,180 65,000 3.8
18/01/2018
9.78
 709,500 9.54 9.78 9.40 113,210 67,130 2.8
17/01/2018
9.54
 283,530 9.92 9.97 9.54 19,930 18,890 0.1
16/01/2018
9.92
 247,890 10.05 10.09 9.81 64,050 0 4.0
15/01/2018
10.05
 347,130 9.70 10.05 9.62 284,100 191,050 5.8
12/01/2018
9.70
 294,650 9.83 9.94 9.64 321,460 305,000 1.0
11/01/2018
9.83
 601,830 9.83 9.94 9.54 4,950 110,650 -6.4
10/01/2018
9.83
 282,000 9.91 10.09 9.80 52,860 18,170 2.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2018
9.91
 244,660 9.91 10.18 9.89 9,330 45,490 -2.2
08/01/2018
9.91
 335,960 9.78 9.96 9.78 375,570 449,730 -4.6
05/01/2018
9.78
 161,750 10.02 10.07 9.77 3,100 5,700 -0.2
04/01/2018
10.02
 290,370 9.85 10.16 9.75 66,920 16,300 3.2
03/01/2018
9.85
 298,780 9.45 9.85 9.45 117,410 0 7.2
02/01/2018
9.45
 451,690 9.54 9.56 9.40 65,000 0 3.9
29/12/2017
9.54
 282,300 9.58 9.75 9.45 3,330 4,000 -0.0
28/12/2017
9.58
 277,890 9.45 9.61 9.42 61,390 12,520 2.9
27/12/2017
9.45
 237,420 9.37 9.53 9.27 95,540 19,350 4.5
26/12/2017
9.37
 200,420 8.91 9.37 8.91 71,280 230 4.1
25/12/2017
8.91
 144,130 9.02 9.07 8.89 8,990 1,970 0.4
22/12/2017
9.02
 132,380 9.19 9.19 9.02 2,500 4,590 -0.1
21/12/2017
9.19
 268,810 8.94 9.21 8.94 52,930 3,700 2.8
20/12/2017
8.94
 226,000 8.65 9.00 8.65 560 4,020 -0.2
19/12/2017
8.65
 294,920 8.73 8.97 8.65 200 2,800 -0.1
18/12/2017
8.73
 310,690 8.38 8.80 8.42 35,250 1,870 1.8
15/12/2017
8.38
 406,930 8.37 8.56 8.24 100,300 300 5.3
14/12/2017
8.37
 466,380 8.23 8.38 8.18 80 24,010 -1.2
13/12/2017
8.23
 230,750 8.37 8.42 8.18 0 62,970 -3.3
12/12/2017
8.37
 930,520 8.45 8.61 7.94 184,790 203,400 -1.0
11/12/2017
8.45
 229,180 8.72 8.73 8.42 100,300 47,500 2.8
08/12/2017
8.72
 556,960 8.51 8.78 8.10 411,800 336,000 4.2
07/12/2017
8.51
 368,050 8.84 8.84 8.38 36,070 67,150 -1.7
06/12/2017
8.84
 610,050 8.38 8.91 8.26 319,140 16,420 16.5
05/12/2017
8.38
 666,180 8.35 8.50 8.34 372,750 30,300 18.1
04/12/2017
8.35
 465,080 8.23 8.37 8.16 193,440 102,500 4.8
01/12/2017
8.23
 255,130 8.21 8.27 8.15 200,900 246,250 -2.3

Chính sách bảo mật | Điều khoản sử dụng |