CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21
-0.45
(-2.10%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
7.85
 522,360 7.70 7.96 7.70 101,200 10,350 4.6
24/11/2017
7.70
 463,130 7.62 7.78 7.43 106,430 15,500 4.5
23/11/2017
7.62
 698,640 7.46 7.68 7.43 257,350 36,000 10.7
22/11/2017
7.46
 1,090,450 7.12 7.51 7.12 388,660 73,280 14.7
21/11/2017
7.12
 615,840 7.09 7.25 7.01 171,000 34,900 6.2
20/11/2017
7.09
 252,400 7.06 7.17 6.93 98,940 0 4.4
17/11/2017
7.06
 370,010 7.14 7.26 6.95 90,380 13,000 3.5
16/11/2017
7.14
 950,120 6.76 7.14 6.76 269,480 18,500 11.3
15/11/2017
6.76
 334,210 6.76 6.80 6.68 112,890 0 4.9
14/11/2017
6.76
 603,760 6.75 6.82 6.68 256,670 5,200 10.9
13/11/2017
6.75
 541,330 6.48 6.79 6.45 123,570 0 5.2
10/11/2017
6.48
 163,800 6.56 6.56 6.45 40,680 10,000 1.3
09/11/2017
6.56
 253,960 6.50 6.61 6.51 105,850 5,000 4.3
08/11/2017
6.50
 145,740 6.53 6.54 6.44 15,010 0 0.6
07/11/2017
6.53
 548,400 6.43 6.62 6.41 359,810 15,000 14.5
06/11/2017
6.43
 129,970 6.28 6.43 6.29 67,020 0 2.7
03/11/2017
6.28
 183,530 6.11 6.31 6.11 90,500 13,000 3.1
02/11/2017
6.11
 358,530 6.22 6.65 6.11 104,030 0 4.3
01/11/2017
6.22
 299,000 6.28 6.34 6.21 149,000 37,040 4.5
31/10/2017
6.28
 351,250 6.34 6.34 6.19 135,000 15,300 4.8
30/10/2017
6.34
 518,450 6.28 6.39 6.28 372,250 5,010 14.9
27/10/2017
6.28
 187,520 6.26 6.37 6.19 14,000 8,000 0.2
26/10/2017
6.26
 221,930 6.39 6.39 6.17 65,060 2,200 2.5
25/10/2017
6.39
 335,020 6.23 6.44 6.23 57,080 57,000 0.0
24/10/2017
6.23
 298,520 6.14 6.25 6.09 62,050 5,000 2.3
23/10/2017
6.14
 860,200 6.53 6.53 6.07 0 31,500 -1.3
20/10/2017
6.53
 565,920 6.71 6.75 6.53 55,780 7,180 2.1
19/10/2017
6.71
 228,250 6.79 6.86 6.71 21,930 0 0.9
18/10/2017
6.79
 746,020 6.79 6.91 6.79 232,760 0 10.2
17/10/2017
6.79
 216,480 6.77 6.79 6.73 6,150 2,100 0.2
16/10/2017
6.77
 400,290 6.76 6.79 6.71 204,200 43,210 7.0

Chính sách bảo mật | Điều khoản sử dụng |