CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

20.60
-0.85
(-3.96%)
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)
13/10/2017
6.76
 331,600 6.70 6.79 6.65 55,090 42,250 0.5
12/10/2017
6.70
 453,660 6.76 6.86 6.64 380 2,000 -0.1
11/10/2017
6.76
 388,080 6.68 6.81 6.71 26,960 20,000 0.3
10/10/2017
6.68
 444,260 6.71 6.79 6.61 21,250 19,900 0.1
09/10/2017
6.71
 755,660 6.45 6.84 6.51 15,620 76,900 -2.6
06/10/2017
6.45
 270,960 6.37 6.45 6.37 0 2,400 -0.1
05/10/2017
6.37
 420,860 6.37 6.46 6.37 0 188,110 -7.7
04/10/2017
6.37
 200,680 6.28 6.38 6.28 19,900 0 0.8
03/10/2017
6.28
 214,710 6.37 6.40 6.26 19,900 22,500 -0.1
02/10/2017
6.37
 255,680 6.39 6.47 6.36 0 30,000 -1.2
29/09/2017
6.39
 234,060 6.43 6.43 6.33 109,280 0 4.5
28/09/2017
6.43
 317,990 6.32 6.45 6.32 214,980 5,000 8.6
27/09/2017
6.32
 236,610 6.45 6.47 6.32 12,380 0 0.5
26/09/2017
6.45
 277,880 6.40 6.45 6.29 50,000 0 2.1
25/09/2017
6.40
 218,480 6.44 6.56 6.40 7,230 200 0.3
22/09/2017
6.44
 314,610 6.45 6.50 6.35 0 33,900 -1.4
21/09/2017
6.45
 590,310 6.54 6.57 6.45 296,840 194,000 4.3
20/09/2017
6.54
 297,980 6.50 6.57 6.46 0 73,740 -3.1
19/09/2017
6.50
 538,240 6.48 6.63 6.44 25,000 5,000 0.8
18/09/2017
6.48
 542,830 6.54 6.62 6.43 90,000 10,390 3.3
15/09/2017
6.54
 615,210 6.38 6.54 6.32 210,500 36,090 7.2
14/09/2017
6.38
 1,562,490 6.07 6.43 6.11 652,500 98,390 22.4
13/09/2017
6.07
 183,450 5.96 6.07 5.96 11,700 30,000 -0.7
12/09/2017
5.96
 169,090 5.90 5.98 5.89 200 30,180 -1.1
11/09/2017
5.90
 546,930 6.00 6.00 5.89 172,200 100,570 2.7
08/09/2017
6.00
 611,870 6.12 6.14 6.00 35,530 159,950 -4.8
07/09/2017
6.12
 272,520 6.11 6.22 6.11 3,000 25,000 -0.9
06/09/2017
6.11
 205,650 6.18 6.18 6.11 25,280 31,230 -0.2
05/09/2017
6.18
 485,460 6.17 6.29 6.08 143,300 25,100 4.7
01/09/2017
6.17
 486,650 6.02 6.17 6.05 0 2,000 -0.1
31/08/2017
6.02
 352,510 5.97 6.04 5.98 59,970 2,000 2.2
30/08/2017
5.97
 178,670 5.97 6.01 5.95 19,000 8,000 0.4
29/08/2017
5.97
 368,650 6.09 6.09 5.97 6,970 0 0.3
28/08/2017
6.09
 399,200 5.96 6.09 5.90 77,960 21,270 2.2
25/08/2017
5.96
 253,270 5.98 6.00 5.93 13,970 83,100 -2.6
24/08/2017
5.98
 403,260 5.93 6.05 5.92 4,000 0 0.2
23/08/2017
5.93
 685,890 5.86 6.06 5.87 4,200 0 0.2
22/08/2017
5.86
 650,650 6.25 6.29 5.86 0 100,000 -3.9
21/08/2017
6.25
 215,040 6.33 6.38 6.25 59,180 52,670 0.3
18/08/2017
6.33
 347,150 6.25 6.37 6.12 0 2,100 -0.1
17/08/2017
6.25
 524,230 6.48 6.54 6.25 3,340 43,500 -1.6
16/08/2017
6.48
 356,610 6.50 6.56 6.41 127,400 152,200 -1.0
15/08/2017
6.50
 202,340 6.53 6.59 6.48 0 51,550 -2.2
14/08/2017
6.53
 159,180 6.46 6.54 6.43 0 0 0
11/08/2017
6.46
 233,850 6.43 6.52 6.40 21,800 0 0.9
10/08/2017
6.43
 248,280 6.48 6.54 6.40 85,700 0 3.5
09/08/2017
6.48
 433,750 6.73 6.73 6.48 15,100 6,900 0.3
08/08/2017
6.73
 286,930 6.84 6.84 6.73 54,500 36,930 0.8
07/08/2017
6.84
 494,340 6.84 7.03 6.84 69,020 234,420 -7.1
04/08/2017
6.84
 327,930 6.70 6.84 6.66 0 3,090 -0.1
03/08/2017
6.70
 374,370 6.71 6.78 6.64 500 4,420 -0.2
02/08/2017
6.71
 397,720 6.80 6.81 6.69 94,000 7,170 3.7
01/08/2017
6.80
 290,480 6.84 6.84 6.76 50,310 3,850 2.0
31/07/2017
6.84
 604,620 6.67 6.84 6.67 241,000 8,470 10.0
28/07/2017
6.67
 250,110 6.64 6.70 6.59 5,500 0 0.2
27/07/2017
6.64
 594,570 6.64 6.68 6.58 308,900 92,210 9.2
26/07/2017
6.64
 435,650 6.50 6.68 6.53 34,810 0 1.5
25/07/2017
6.50
 418,880 6.37 6.50 6.31 40,200 60,150 -0.8
24/07/2017
6.37
 330,940 6.40 6.46 6.25 16,000 34,910 -0.8
21/07/2017
6.40
 494,120 6.35 6.48 6.39 273,420 100,300 7.1
20/07/2017
6.35
 337,420 6.42 6.42 6.27 6,000 94,140 -3.6
19/07/2017
6.42
 532,110 6.34 6.45 6.34 213,060 161,000 2.1
18/07/2017
6.34
 421,560 6.51 6.51 6.29 8,450 12,100 -0.1
17/07/2017
6.51
 922,850 6.87 6.87 6.50 24,700 142,440 -5.0
14/07/2017
6.87
 519,410 6.96 7.03 6.84 10,900 3,440 0.3
13/07/2017
6.96
 516,720 7.03 7.04 6.95 277,000 32,500 10.9
12/07/2017
7.03
 521,410 6.98 7.07 6.90 397,900 94,460 13.6
11/07/2017
6.98
 590,840 6.79 6.98 6.76 190,340 3,000 8.2
10/07/2017
6.79
 1,018,670 7.03 7.14 6.73 210,800 119,770 4.0
07/07/2017
7.03
 1,204,390 7.48 7.48 6.98 42,700 104,410 -2.8
06/07/2017
7.48
 637,770 7.39 7.54 7.46 372,360 19,640 16.9
05/07/2017
7.39
 390,510 7.30 7.39 7.26 48,710 0 2.3
04/07/2017
7.30
 493,370 7.28 7.39 7.25 16,260 17,270 -0.0
03/07/2017
7.28
 814,300 6.96 7.28 7.03 120,050 16,000 4.7
30/06/2017
6.96
 170,700 6.96 7.00 6.92 21,400 900 0.9
29/06/2017
6.96
 486,060 6.92 7.09 6.87 88,740 7,180 3.7
28/06/2017
6.92
 658,760 7.02 7.02 6.82 5,450 16,010 -0.5
27/06/2017
7.02
 671,580 7.07 7.09 6.96 300,380 11,000 13.0
26/06/2017
7.07
 432,030 7.03 7.15 7.04 12,320 10,000 0.1
23/06/2017
7.03
 542,860 6.93 7.04 6.89 110,660 5,000 4.8
22/06/2017
6.93
 692,090 6.89 7.03 6.89 64,610 460 2.8
21/06/2017
6.89
 826,630 6.93 6.93 6.75 264,620 0 11.6
20/06/2017
6.93
 678,140 6.86 7.05 6.87 7,450 22,200 -0.7
19/06/2017
6.86
 1,183,070 6.66 6.89 6.67 152,460 1,500 6.6
16/06/2017
6.66
 554,980 6.68 6.72 6.64 16,930 156,800 -6.0
15/06/2017
6.68
 419,440 6.65 6.75 6.65 107,570 132,770 -1.1
14/06/2017
6.65
 592,070 6.84 6.90 6.65 3,910 42,560 -1.7
13/06/2017
6.84
 944,980 6.64 6.84 6.57 113,440 4,700 4.7
12/06/2017
6.64
 558,540 6.64 6.70 6.56 133,180 20,100 4.8
09/06/2017
6.64
 899,100 6.64 6.76 6.54 115,900 10,680 4.5
08/06/2017
6.64
 649,610 6.70 6.76 6.53 29,610 500 1.2
07/06/2017
6.70
 660,380 6.68 6.84 6.66 34,420 26,530 0.3
06/06/2017
6.68
 477,870 6.64 6.73 6.64 620 250 0.0
05/06/2017
6.64
 836,970 6.95 7.00 6.61 17,400 0 0.8
02/06/2017
6.95
 1,630,730 6.50 6.96 6.41 538,820 29,450 22.0
01/06/2017
6.50
 484,120 6.40 6.59 6.40 30,890 10,000 0.9
31/05/2017
6.40
 645,100 6.31 6.53 6.28 15,020 13,650 0.1
30/05/2017
6.31
 1,614,670 6.51 6.70 6.28 34,650 54,950 -0.8
29/05/2017
6.51
 1,207,360 6.87 7.03 6.51 20,920 27,750 -0.3
26/05/2017
6.87
 959,020 6.95 7.06 6.76 156,100 182,450 -1.2

Chính sách bảo mật | Điều khoản sử dụng |