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)
12/07/2017
7.15
 521,410 7.10 7.19 7.02 397,900 94,460 13.6
11/07/2017
7.10
 590,840 6.91 7.10 6.88 190,340 3,000 8.2
10/07/2017
6.91
 1,018,670 7.15 7.26 6.84 210,800 119,770 4.0
07/07/2017
7.15
 1,204,390 7.61 7.61 7.10 42,700 104,410 -2.8
06/07/2017
7.61
 637,770 7.51 7.67 7.58 372,360 19,640 16.9
05/07/2017
7.51
 390,510 7.42 7.51 7.38 48,710 0 2.3
04/07/2017
7.42
 493,370 7.40 7.52 7.37 16,260 17,270 -0.0
03/07/2017
7.40
 814,300 7.08 7.40 7.15 120,050 16,000 4.7
30/06/2017
7.08
 170,700 7.08 7.12 7.03 21,400 900 0.9
29/06/2017
7.08
 486,060 7.03 7.21 6.99 88,740 7,180 3.7
28/06/2017
7.03
 658,760 7.14 7.14 6.94 5,450 16,010 -0.5
27/06/2017
7.14
 671,580 7.19 7.21 7.08 300,380 11,000 13.0
26/06/2017
7.19
 432,030 7.15 7.27 7.16 12,320 10,000 0.1
23/06/2017
7.15
 542,860 7.05 7.16 7.01 110,660 5,000 4.8
22/06/2017
7.05
 692,090 7.00 7.15 7.00 64,610 460 2.8
21/06/2017
7.00
 826,630 7.04 7.04 6.86 264,620 0 11.6
20/06/2017
7.04
 678,140 6.97 7.17 6.99 7,450 22,200 -0.7
19/06/2017
6.97
 1,183,070 6.77 7.00 6.78 152,460 1,500 6.6
16/06/2017
6.77
 554,980 6.80 6.84 6.75 16,930 156,800 -6.0
15/06/2017
6.80
 419,440 6.76 6.86 6.76 107,570 132,770 -1.1
14/06/2017
6.76
 592,070 6.96 7.02 6.76 3,910 42,560 -1.7
13/06/2017
6.96
 944,980 6.75 6.96 6.69 113,440 4,700 4.7
12/06/2017
6.75
 558,540 6.76 6.81 6.67 133,180 20,100 4.8
09/06/2017
6.76
 899,100 6.75 6.88 6.65 115,900 10,680 4.5
08/06/2017
6.75
 649,610 6.81 6.88 6.64 29,610 500 1.2
07/06/2017
6.81
 660,380 6.80 6.96 6.77 34,420 26,530 0.3
06/06/2017
6.80
 477,870 6.76 6.84 6.76 620 250 0.0
05/06/2017
6.76
 836,970 7.07 7.11 6.72 17,400 0 0.8
02/06/2017
7.07
 1,630,730 6.61 7.07 6.52 538,820 29,450 22.0
01/06/2017
6.61
 484,120 6.51 6.70 6.51 30,890 10,000 0.9
31/05/2017
6.51
 645,100 6.42 6.64 6.38 15,020 13,650 0.1
30/05/2017
6.42
 1,614,670 6.62 6.81 6.38 34,650 54,950 -0.8
29/05/2017
6.62
 1,207,360 6.99 7.15 6.62 20,920 27,750 -0.3
26/05/2017
6.99
 959,020 7.07 7.18 6.88 156,100 182,450 -1.2
25/05/2017
7.07
 1,684,100 6.88 7.35 6.86 569,010 162,890 18.4
24/05/2017
6.88
 1,857,650 6.45 6.90 6.45 249,750 9,570 10.2
23/05/2017
6.45
 1,499,840 6.35 6.56 6.29 369,100 135,200 9.6
22/05/2017
6.35
 2,513,150 6.25 6.62 6.35 1,259,470 316,190 38.6
19/05/2017
6.25
 2,236,970 5.84 6.25 5.81 259,020 26,000 8.9
18/05/2017
5.84
 1,176,440 5.65 5.91 5.67 0 14,000 -0.5
17/05/2017
5.65
 651,620 5.56 5.71 5.48 20,140 0 0.7
16/05/2017
5.56
 1,009,190 5.81 5.91 5.56 3,480 10,160 -0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017
5.81
 812,740 5.73 5.88 5.73 0 0 0
12/05/2017
5.73
 1,004,810 5.70 5.79 5.69 0 20,140 -0.8
11/05/2017
5.70
 1,006,160 5.46 5.72 5.53 0 3,480 -0.1
10/05/2017
5.46
 1,576,240 5.46 5.67 5.44 0 0 0
09/05/2017
5.46
 1,187,070 5.20 5.53 5.18 0 0 0
08/05/2017
5.20
 637,770 5.06 5.21 5.06 0 0 0
05/05/2017
5.06
 273,560 5.12 5.12 5.04 0 0 0
04/05/2017
5.12
 487,240 5.06 5.16 5.07 305,658 305,658 0
03/05/2017
5.06
 256,430 4.95 5.10 4.95 0 0 0
28/04/2017
4.95
 599,450 4.86 4.97 4.81 0 0 0
27/04/2017
4.86
 241,870 4.86 4.92 4.84 0 0 0
26/04/2017
4.86
 229,810 4.76 4.89 4.77 8,930 0 0.3
25/04/2017
4.76
 375,510 4.76 4.86 4.76 0 0 0
24/04/2017
4.76
 171,800 4.81 4.85 4.76 0 0 0
21/04/2017
4.81
 226,440 4.80 4.89 4.81 0 8,930 -0.3
20/04/2017
4.80
 363,450 4.79 4.86 4.79 20,000 0 0.6
19/04/2017
4.79
 261,700 4.78 4.80 4.75 0 0 0
18/04/2017
4.78
 288,630 4.66 4.79 4.64 60 0 0.0
17/04/2017
4.66
 481,090 4.81 4.90 4.66 110 20,000 -0.6
14/04/2017
4.81
 713,600 4.92 4.92 4.81 4,030 0 0.1
13/04/2017
4.92
 334,750 4.99 5.04 4.92 200 0 0.0
12/04/2017
4.99
 761,690 5.13 5.13 4.99 600 0 0.0
11/04/2017
5.13
 611,990 5.23 5.29 5.13 510 1,000 -0.0
10/04/2017
5.23
 319,810 5.16 5.25 5.14 500,000 497,000 0.1
07/04/2017
5.16
 549,250 5.16 5.21 5.11 0 1,000 -0.0
05/04/2017
5.16
 1,721,700 5.06 5.29 5.16 0 510 -0.0
04/04/2017
5.06
 420,380 5.12 5.15 4.99 0 6,000 -0.2
03/04/2017
5.12
 863,850 4.98 5.13 4.98 0 0 0
31/03/2017
4.98
 510,120 4.91 5.03 4.90 0 0 0
30/03/2017
4.91
 224,680 4.90 4.96 4.90 0 0 0
29/03/2017
4.90
 240,400 4.96 4.99 4.87 0 0 0
28/03/2017
4.96
 176,530 5.03 5.03 4.96 300,500 300,000 0.0
27/03/2017
5.03
 481,560 4.93 5.03 4.93 0 0 0
24/03/2017
4.93
 227,710 4.96 4.99 4.92 0 0 0
23/03/2017
4.96
 476,650 4.92 4.98 4.89 205,910 205,910 0
22/03/2017
4.92
 954,310 5.03 5.03 4.90 0 500 -0.0
21/03/2017
5.03
 474,970 5.01 5.05 4.95 0 0 0
20/03/2017
5.01
 674,300 4.96 5.10 5.01 0 0 0
17/03/2017
4.96
 1,240,420 4.99 5.10 4.96 0 0 0
16/03/2017
4.99
 1,117,730 4.83 4.99 4.80 27,530 0 0.9
15/03/2017
4.83
 468,630 4.83 4.85 4.79 276,460 0 8.7
14/03/2017
4.83
 402,760 4.83 4.86 4.79 136,200 0 4.3
13/03/2017
4.83
 407,110 4.85 4.85 4.76 84,400 0 2.6
10/03/2017
4.85
 636,730 4.86 4.93 4.83 90,000 0 2.9
09/03/2017
4.86
 979,420 4.75 4.90 4.75 285,600 190 9.0
08/03/2017
4.75
 586,700 4.73 4.84 4.68 0 0 0
07/03/2017
4.73
 404,220 4.73 4.74 4.68 0 0 0
06/03/2017
4.73
 452,820 4.71 4.73 4.67 50 0 0.0
03/03/2017
4.71
 448,800 4.68 4.76 4.64 0 0 0
02/03/2017
4.68
 398,420 4.70 4.79 4.67 80,000 0 2.5
01/03/2017
4.70
 1,153,780 4.79 4.79 4.58 190 0 0.0
28/02/2017
4.79
 572,950 4.82 4.98 4.79 4,200 50 0.1
27/02/2017
4.82
 470,870 4.78 4.89 4.73 216,750 295,750 -2.5
24/02/2017
4.78
 644,500 4.87 4.91 4.77 0 0 0
23/02/2017
4.87
 677,270 4.85 4.93 4.79 0 0 0
22/02/2017
4.85
 945,040 4.79 4.96 4.78 2,500 0 0.1
21/02/2017
4.79
 697,900 4.87 4.95 4.79 1,050 0 0.0
20/02/2017
4.87
 1,238,500 4.63 4.87 4.64 320 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |