CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.70
0.25
(1.07%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
6.12
 352,510 6.07 6.15 6.08 59,970 2,000 2.2
30/08/2017
6.07
 178,670 6.07 6.11 6.05 19,000 8,000 0.4
29/08/2017
6.07
 368,650 6.19 6.19 6.07 6,970 0 0.3
28/08/2017
6.19
 399,200 6.06 6.19 6.00 77,960 21,270 2.2
25/08/2017
6.06
 253,270 6.08 6.11 6.03 13,970 83,100 -2.6
24/08/2017
6.08
 403,260 6.03 6.15 6.02 4,000 0 0.2
23/08/2017
6.03
 685,890 5.95 6.16 5.97 4,200 0 0.2
22/08/2017
5.95
 650,650 6.35 6.40 5.95 0 100,000 -3.9
21/08/2017
6.35
 215,040 6.44 6.49 6.35 59,180 52,670 0.3
18/08/2017
6.44
 347,150 6.35 6.48 6.22 0 2,100 -0.1
17/08/2017
6.35
 524,230 6.59 6.65 6.35 3,340 43,500 -1.6
16/08/2017
6.59
 356,610 6.61 6.67 6.52 127,400 152,200 -1.0
15/08/2017
6.61
 202,340 6.64 6.70 6.59 0 51,550 -2.2
14/08/2017
6.64
 159,180 6.57 6.65 6.54 0 0 0
11/08/2017
6.57
 233,850 6.53 6.63 6.51 21,800 0 0.9
10/08/2017
6.53
 248,280 6.59 6.65 6.51 85,700 0 3.5
09/08/2017
6.59
 433,750 6.84 6.84 6.59 15,100 6,900 0.3
08/08/2017
6.84
 286,930 6.96 6.96 6.84 54,500 36,930 0.8
07/08/2017
6.96
 494,340 6.96 7.15 6.96 69,020 234,420 -7.1
04/08/2017
6.96
 327,930 6.81 6.96 6.77 0 3,090 -0.1
03/08/2017
6.81
 374,370 6.83 6.89 6.75 500 4,420 -0.2
02/08/2017
6.83
 397,720 6.92 6.92 6.80 94,000 7,170 3.7
01/08/2017
6.92
 290,480 6.96 6.96 6.88 50,310 3,850 2.0
31/07/2017
6.96
 604,620 6.78 6.96 6.78 241,000 8,470 10.0
28/07/2017
6.78
 250,110 6.75 6.81 6.70 5,500 0 0.2
27/07/2017
6.75
 594,570 6.75 6.80 6.69 308,900 92,210 9.2
26/07/2017
6.75
 435,650 6.61 6.80 6.64 34,810 0 1.5
25/07/2017
6.61
 418,880 6.48 6.61 6.42 40,200 60,150 -0.8
24/07/2017
6.48
 330,940 6.51 6.57 6.35 16,000 34,910 -0.8
21/07/2017
6.51
 494,120 6.45 6.59 6.49 273,420 100,300 7.1
20/07/2017
6.45
 337,420 6.53 6.53 6.38 6,000 94,140 -3.6
19/07/2017
6.53
 532,110 6.45 6.56 6.45 213,060 161,000 2.1
18/07/2017
6.45
 421,560 6.62 6.62 6.40 8,450 12,100 -0.1
17/07/2017
6.62
 922,850 6.99 6.99 6.61 24,700 142,440 -5.0
14/07/2017
6.99
 519,410 7.08 7.15 6.96 10,900 3,440 0.3
13/07/2017
7.08
 516,720 7.15 7.16 7.07 277,000 32,500 10.9
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

Chính sách bảo mật | Điều khoản sử dụng |