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)
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
14/03/2018
12.11
 255,430 11.87 12.27 12.06 79,210 800 6.0
13/03/2018
11.87
 343,260 11.26 11.90 11.26 85,470 1,540 6.1
12/03/2018
11.26
 355,610 11.76 11.89 11.24 16,980 6,050 0.8
09/03/2018
11.76
 298,750 11.89 12.08 11.76 4,390 41,780 -2.8
08/03/2018
11.89
 204,890 11.76 11.90 11.68 3,250 0 0.2
07/03/2018
11.76
 538,850 12.30 12.36 11.67 28,980 2,200 2.0
06/03/2018
12.30
 585,280 11.73 12.46 11.62 155,220 10,950 10.8
05/03/2018
11.73
 656,280 12.60 12.77 11.73 9,270 239,000 -18.1
02/03/2018
12.60
 373,930 12.65 12.65 12.33 14,620 234,850 -17.4
01/03/2018
12.65
 1,563,010 12.61 13.17 12.46 12,450 1,192,890 -95.8
28/02/2018
12.61
 531,210 12.39 12.61 12.25 503,740 835,500 -26.1
27/02/2018
12.39
 294,940 12.63 12.79 12.30 12,730 127,740 -9.1
26/02/2018
12.63
 794,440 12.61 13.13 12.61 241,040 335,480 -7.7
23/02/2018
12.61
 158,350 12.46 12.63 12.39 29,180 280 2.3
22/02/2018
12.46
 164,260 12.54 12.61 12.20 39,690 2,600 2.9
21/02/2018
12.54
 377,440 12.58 12.85 12.50 103,230 135,470 -2.6
13/02/2018
12.58
 299,780 13.02 13.12 12.30 21,650 58,680 -3.0
12/02/2018
13.02
 260,570 12.77 13.09 12.77 57,940 71,000 -1.0
09/02/2018
12.77
 481,760 12.13 12.82 11.35 189,660 61,410 10.2
08/02/2018
12.13
 371,280 12.31 12.46 11.68 243,500 60,680 14.3
07/02/2018
12.31
 515,890 11.51 12.31 11.98 257,350 128,080 10.0
06/02/2018
11.51
 1,044,810 12.17 12.17 11.32 615,930 425,990 13.5
05/02/2018
12.17
 765,180 12.93 12.93 12.03 694,150 403,500 22.7
02/02/2018
12.93
 203,070 12.93 13.07 12.66 96,330 26,280 5.7
01/02/2018
12.93
 575,000 12.74 13.17 12.65 291,240 7,670 23.0
31/01/2018
12.74
 355,990 13.09 13.18 12.74 180,060 75,870 8.5
30/01/2018
13.09
 829,620 12.66 13.54 12.50 424,760 374,020 4.2
29/01/2018
12.66
 358,490 11.84 12.66 11.92 442,010 250,000 15.3
26/01/2018
11.84
 1,156,770 11.07 11.84 10.99 892,660 210,240 50.4
25/01/2018
11.07
 831,230 10.45 11.07 10.47 434,520 203,900 16.0
22/01/2018
10.45
 477,210 9.93 10.47 10.09 109,490 24,250 5.6
19/01/2018
9.93
 497,520 9.62 9.93 9.62 124,180 65,000 3.8
18/01/2018
9.62
 709,500 9.38 9.62 9.24 113,210 67,130 2.8
17/01/2018
9.38
 283,530 9.76 9.81 9.38 19,930 18,890 0.1
16/01/2018
9.76
 247,890 9.89 9.92 9.65 64,050 0 4.0
15/01/2018
9.89
 347,130 9.54 9.89 9.46 284,100 191,050 5.8
12/01/2018
9.54
 294,650 9.67 9.78 9.48 321,460 305,000 1.0
11/01/2018
9.67
 601,830 9.67 9.78 9.38 4,950 110,650 -6.4
10/01/2018
9.67
 282,000 9.74 9.92 9.63 52,860 18,170 2.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2018
9.74
 244,660 9.74 10.01 9.73 9,330 45,490 -2.2
08/01/2018
9.74
 335,960 9.62 9.79 9.62 375,570 449,730 -4.6
05/01/2018
9.62
 161,750 9.85 9.90 9.60 3,100 5,700 -0.2
04/01/2018
9.85
 290,370 9.68 9.99 9.59 66,920 16,300 3.2
03/01/2018
9.68
 298,780 9.29 9.68 9.29 117,410 0 7.2
02/01/2018
9.29
 451,690 9.39 9.40 9.24 65,000 0 3.9
29/12/2017
9.39
 282,300 9.42 9.59 9.29 3,330 4,000 -0.0
28/12/2017
9.42
 277,890 9.29 9.45 9.26 61,390 12,520 2.9
27/12/2017
9.29
 237,420 9.21 9.37 9.12 95,540 19,350 4.5
26/12/2017
9.21
 200,420 8.76 9.21 8.76 71,280 230 4.1
25/12/2017
8.76
 144,130 8.87 8.92 8.74 8,990 1,970 0.4
22/12/2017
8.87
 132,380 9.04 9.04 8.87 2,500 4,590 -0.1
21/12/2017
9.04
 268,810 8.79 9.06 8.79 52,930 3,700 2.8
20/12/2017
8.79
 226,000 8.51 8.85 8.51 560 4,020 -0.2
19/12/2017
8.51
 294,920 8.59 8.82 8.51 200 2,800 -0.1
18/12/2017
8.59
 310,690 8.25 8.65 8.28 35,250 1,870 1.8
15/12/2017
8.25
 406,930 8.23 8.42 8.10 100,300 300 5.3
14/12/2017
8.23
 466,380 8.09 8.25 8.04 80 24,010 -1.2
13/12/2017
8.09
 230,750 8.23 8.28 8.04 0 62,970 -3.3
12/12/2017
8.23
 930,520 8.31 8.46 7.81 184,790 203,400 -1.0
11/12/2017
8.31
 229,180 8.57 8.59 8.28 100,300 47,500 2.8
08/12/2017
8.57
 556,960 8.37 8.64 7.96 411,800 336,000 4.2
07/12/2017
8.37
 368,050 8.70 8.70 8.25 36,070 67,150 -1.7
06/12/2017
8.70
 610,050 8.25 8.76 8.12 319,140 16,420 16.5
05/12/2017
8.25
 666,180 8.21 8.35 8.20 372,750 30,300 18.1
04/12/2017
8.21
 465,080 8.09 8.23 8.03 193,440 102,500 4.8
01/12/2017
8.09
 255,130 8.07 8.14 8.01 200,900 246,250 -2.3
30/11/2017
8.07
 908,570 7.92 8.09 7.84 446,760 147,900 15.4
29/11/2017
7.92
 395,040 7.68 7.92 7.67 402,780 323,400 4.0
28/11/2017
7.68
 470,110 7.85 7.95 7.68 101,100 13,470 4.3

Chính sách bảo mật | Điều khoản sử dụng |