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)
30/11/2017
8.21
 908,570 8.05 8.23 7.97 446,760 147,900 15.4
29/11/2017
8.05
 395,040 7.81 8.05 7.80 402,780 323,400 4.0
28/11/2017
7.81
 470,110 7.99 8.08 7.81 101,100 13,470 4.3
27/11/2017
7.99
 522,360 7.83 8.10 7.83 101,200 10,350 4.6
24/11/2017
7.83
 463,130 7.75 7.91 7.56 106,430 15,500 4.5
23/11/2017
7.75
 698,640 7.59 7.81 7.56 257,350 36,000 10.7
22/11/2017
7.59
 1,090,450 7.24 7.64 7.24 388,660 73,280 14.7
21/11/2017
7.24
 615,840 7.21 7.38 7.13 171,000 34,900 6.2
20/11/2017
7.21
 252,400 7.18 7.29 7.05 98,940 0 4.4
17/11/2017
7.18
 370,010 7.26 7.38 7.07 90,380 13,000 3.5
16/11/2017
7.26
 950,120 6.88 7.26 6.88 269,480 18,500 11.3
15/11/2017
6.88
 334,210 6.88 6.92 6.80 112,890 0 4.9
14/11/2017
6.88
 603,760 6.86 6.94 6.80 256,670 5,200 10.9
13/11/2017
6.86
 541,330 6.59 6.91 6.56 123,570 0 5.2
10/11/2017
6.59
 163,800 6.67 6.67 6.56 40,680 10,000 1.3
09/11/2017
6.67
 253,960 6.61 6.72 6.62 105,850 5,000 4.3
08/11/2017
6.61
 145,740 6.64 6.65 6.55 15,010 0 0.6
07/11/2017
6.64
 548,400 6.54 6.73 6.52 359,810 15,000 14.5
06/11/2017
6.54
 129,970 6.38 6.54 6.39 67,020 0 2.7
03/11/2017
6.38
 183,530 6.21 6.42 6.21 90,500 13,000 3.1
02/11/2017
6.21
 358,530 6.33 6.76 6.21 104,030 0 4.3
01/11/2017
6.33
 299,000 6.38 6.45 6.31 149,000 37,040 4.5
31/10/2017
6.38
 351,250 6.45 6.45 6.30 135,000 15,300 4.8
30/10/2017
6.45
 518,450 6.38 6.49 6.38 372,250 5,010 14.9
27/10/2017
6.38
 187,520 6.37 6.48 6.30 14,000 8,000 0.2
26/10/2017
6.37
 221,930 6.49 6.49 6.27 65,060 2,200 2.5
25/10/2017
6.49
 335,020 6.34 6.55 6.34 57,080 57,000 0.0
24/10/2017
6.34
 298,520 6.24 6.35 6.19 62,050 5,000 2.3
23/10/2017
6.24
 860,200 6.64 6.64 6.18 0 31,500 -1.3
20/10/2017
6.64
 565,920 6.83 6.86 6.64 55,780 7,180 2.1
19/10/2017
6.83
 228,250 6.91 6.97 6.83 21,930 0 0.9
18/10/2017
6.91
 746,020 6.91 7.03 6.91 232,760 0 10.2
17/10/2017
6.91
 216,480 6.88 6.91 6.84 6,150 2,100 0.2
16/10/2017
6.88
 400,290 6.88 6.91 6.83 204,200 43,210 7.0
13/10/2017
6.88
 331,600 6.81 6.91 6.76 55,090 42,250 0.5
12/10/2017
6.81
 453,660 6.88 6.97 6.75 380 2,000 -0.1
11/10/2017
6.88
 388,080 6.79 6.92 6.83 26,960 20,000 0.3
10/10/2017
6.79
 444,260 6.83 6.90 6.72 21,250 19,900 0.1
09/10/2017
6.83
 755,660 6.56 6.96 6.62 15,620 76,900 -2.6
06/10/2017
6.56
 270,960 6.48 6.56 6.48 0 2,400 -0.1
05/10/2017
6.48
 420,860 6.48 6.57 6.48 0 188,110 -7.7
04/10/2017
6.48
 200,680 6.38 6.49 6.38 19,900 0 0.8
03/10/2017
6.38
 214,710 6.48 6.51 6.37 19,900 22,500 -0.1
02/10/2017
6.48
 255,680 6.49 6.58 6.46 0 30,000 -1.2
29/09/2017
6.49
 234,060 6.53 6.54 6.44 109,280 0 4.5
28/09/2017
6.53
 317,990 6.43 6.56 6.43 214,980 5,000 8.6
27/09/2017
6.43
 236,610 6.56 6.58 6.43 12,380 0 0.5
26/09/2017
6.56
 277,880 6.51 6.56 6.40 50,000 0 2.1
25/09/2017
6.51
 218,480 6.55 6.67 6.51 7,230 200 0.3
22/09/2017
6.55
 314,610 6.56 6.61 6.45 0 33,900 -1.4
21/09/2017
6.56
 590,310 6.65 6.68 6.56 296,840 194,000 4.3
20/09/2017
6.65
 297,980 6.61 6.69 6.57 0 73,740 -3.1
19/09/2017
6.61
 538,240 6.59 6.74 6.55 25,000 5,000 0.8
18/09/2017
6.59
 542,830 6.65 6.73 6.54 90,000 10,390 3.3
15/09/2017
6.65
 615,210 6.49 6.65 6.43 210,500 36,090 7.2
14/09/2017
6.49
 1,562,490 6.18 6.54 6.22 652,500 98,390 22.4
13/09/2017
6.18
 183,450 6.06 6.18 6.06 11,700 30,000 -0.7
12/09/2017
6.06
 169,090 6.00 6.08 5.99 200 30,180 -1.1
11/09/2017
6.00
 546,930 6.10 6.10 5.99 172,200 100,570 2.7
08/09/2017
6.10
 611,870 6.22 6.24 6.10 35,530 159,950 -4.8
07/09/2017
6.22
 272,520 6.22 6.32 6.22 3,000 25,000 -0.9
06/09/2017
6.22
 205,650 6.29 6.29 6.21 25,280 31,230 -0.2
05/09/2017
6.29
 485,460 6.27 6.39 6.19 143,300 25,100 4.7
01/09/2017
6.27
 486,650 6.12 6.27 6.15 0 2,000 -0.1
31/08/2017
6.12
 352,510 6.07 6.15 6.08 59,970 2,000 2.2
30/08/2017
6.07
 178,670 6.07 6.11 6.05 19,000 8,000 0.4
29/08/2017
6.07
 368,650 6.19 6.19 6.07 6,970 0 0.3
28/08/2017
6.19
 399,200 6.06 6.19 6.00 77,960 21,270 2.2
25/08/2017
6.06
 253,270 6.08 6.11 6.03 13,970 83,100 -2.6
24/08/2017
6.08
 403,260 6.03 6.15 6.02 4,000 0 0.2
23/08/2017
6.03
 685,890 5.95 6.16 5.97 4,200 0 0.2
22/08/2017
5.95
 650,650 6.35 6.40 5.95 0 100,000 -3.9
21/08/2017
6.35
 215,040 6.44 6.49 6.35 59,180 52,670 0.3
18/08/2017
6.44
 347,150 6.35 6.48 6.22 0 2,100 -0.1
17/08/2017
6.35
 524,230 6.59 6.65 6.35 3,340 43,500 -1.6
16/08/2017
6.59
 356,610 6.61 6.67 6.52 127,400 152,200 -1.0
15/08/2017
6.61
 202,340 6.64 6.70 6.59 0 51,550 -2.2
14/08/2017
6.64
 159,180 6.57 6.65 6.54 0 0 0
11/08/2017
6.57
 233,850 6.53 6.63 6.51 21,800 0 0.9
10/08/2017
6.53
 248,280 6.59 6.65 6.51 85,700 0 3.5
09/08/2017
6.59
 433,750 6.84 6.84 6.59 15,100 6,900 0.3
08/08/2017
6.84
 286,930 6.96 6.96 6.84 54,500 36,930 0.8
07/08/2017
6.96
 494,340 6.96 7.15 6.96 69,020 234,420 -7.1
04/08/2017
6.96
 327,930 6.81 6.96 6.77 0 3,090 -0.1
03/08/2017
6.81
 374,370 6.83 6.89 6.75 500 4,420 -0.2
02/08/2017
6.83
 397,720 6.92 6.92 6.80 94,000 7,170 3.7
01/08/2017
6.92
 290,480 6.96 6.96 6.88 50,310 3,850 2.0
31/07/2017
6.96
 604,620 6.78 6.96 6.78 241,000 8,470 10.0
28/07/2017
6.78
 250,110 6.75 6.81 6.70 5,500 0 0.2
27/07/2017
6.75
 594,570 6.75 6.80 6.69 308,900 92,210 9.2
26/07/2017
6.75
 435,650 6.61 6.80 6.64 34,810 0 1.5
25/07/2017
6.61
 418,880 6.48 6.61 6.42 40,200 60,150 -0.8
24/07/2017
6.48
 330,940 6.51 6.57 6.35 16,000 34,910 -0.8
21/07/2017
6.51
 494,120 6.45 6.59 6.49 273,420 100,300 7.1
20/07/2017
6.45
 337,420 6.53 6.53 6.38 6,000 94,140 -3.6
19/07/2017
6.53
 532,110 6.45 6.56 6.45 213,060 161,000 2.1
18/07/2017
6.45
 421,560 6.62 6.62 6.40 8,450 12,100 -0.1
17/07/2017
6.62
 922,850 6.99 6.99 6.61 24,700 142,440 -5.0
14/07/2017
6.99
 519,410 7.08 7.15 6.96 10,900 3,440 0.3
13/07/2017
7.08
 516,720 7.15 7.16 7.07 277,000 32,500 10.9

Chính sách bảo mật | Điều khoản sử dụng |