CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.75
0.30
(1.28%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |