CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |