CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |