CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |