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)
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
17/02/2017
4.63
 622,180 4.60 4.67 4.58 0 0 0
16/02/2017
4.60
 635,380 4.69 4.75 4.59 0 0 0
15/02/2017
4.69
 698,160 4.71 4.73 4.66 0 9,250 -0.3
14/02/2017
4.71
 736,400 4.70 4.79 4.66 0 0 0
13/02/2017
4.70
 1,076,580 4.51 4.73 4.53 0 0 0
10/02/2017
4.51
 451,090 4.50 4.56 4.49 10 10 0
09/02/2017
4.50
 337,300 4.55 4.55 4.50 10 0 0.0
08/02/2017
4.55
 625,880 4.54 4.56 4.50 0 0 0
07/02/2017
4.54
 1,172,960 4.40 4.56 4.40 50,000 50,000 0
06/02/2017
4.40
 573,090 4.33 4.43 4.30 0 0 0
03/02/2017
4.33
 409,190 4.31 4.38 4.33 0 0 0
02/02/2017
4.31
 211,270 4.31 4.33 4.29 0 0 0
25/01/2017
4.31
 162,550 4.29 4.32 4.27 0 0 0
24/01/2017
4.29
 166,820 4.20 4.29 4.20 0 0 0
23/01/2017
4.20
 344,300 4.27 4.27 4.18 0 0 0
20/01/2017
4.27
 324,850 4.30 4.30 4.27 0 0 0
19/01/2017
4.30
 105,700 4.32 4.33 4.29 200,000 200,000 0
18/01/2017
4.32
 310,060 4.32 4.38 4.32 0 0 0
17/01/2017
4.32
 249,490 4.30 4.33 4.29 500,000 500,000 0
16/01/2017
4.30
 244,280 4.37 4.37 4.29 0 0 0
13/01/2017
4.37
 511,440 4.33 4.44 4.33 0 0 0
12/01/2017
4.33
 261,490 4.28 4.36 4.30 0 0 0
11/01/2017
4.28
 325,640 4.30 4.33 4.27 500 0 0.0
10/01/2017
4.30
 301,890 4.36 4.36 4.27 0 0 0
09/01/2017
4.36
 173,140 4.38 4.40 4.36 0 0 0
06/01/2017
4.38
 520,450 4.34 4.44 4.35 0 0 0
05/01/2017
4.34
 339,230 4.32 4.41 4.32 0 500 -0.0
04/01/2017
4.32
 314,000 4.35 4.37 4.30 0 0 0
03/01/2017
4.35
 407,900 4.18 4.35 4.18 0 0 0
30/12/2016
4.18
 178,080 4.21 4.23 4.18 0 0 0
29/12/2016
4.21
 263,070 4.19 4.26 4.19 0 0 0
28/12/2016
4.19
 131,830 4.18 4.20 4.16 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
4.18
 231,430 4.13 4.20 4.16 0 0 0
26/12/2016
4.13
 246,720 4.09 4.16 4.11 0 0 0
23/12/2016
4.09
 208,700 4.13 4.13 4.07 0 0 0
22/12/2016
4.13
 274,980 4.21 4.24 4.13 0 0 0
21/12/2016
4.21
 216,460 4.19 4.25 4.19 0 0 0
20/12/2016
4.19
 316,030 4.27 4.27 4.19 0 0 0
19/12/2016
4.27
 870,080 4.05 4.27 4.05 0 0 0
16/12/2016
4.05
 337,140 3.99 4.09 4.00 0 0 0
15/12/2016
3.99
 162,780 3.99 4.00 3.92 0 0 0
14/12/2016
3.99
 120,610 3.86 3.99 3.86 0 0 0
13/12/2016
3.86
 385,530 3.85 3.92 3.86 0 0 0
12/12/2016
3.85
 267,710 3.86 3.86 3.80 0 0 0
09/12/2016
3.86
 300,190 3.86 3.89 3.83 0 0 0
08/12/2016
3.86
 120,230 3.91 3.95 3.86 0 0 0
07/12/2016
3.91
 271,450 3.92 3.97 3.89 0 0 0
06/12/2016
3.92
 341,220 4.00 4.00 3.92 0 0 0
05/12/2016
4.00
 375,470 4.05 4.05 4.00 0 0 0
02/12/2016
4.05
 89,730 4.03 4.06 4.02 0 0 0
01/12/2016
4.03
 220,610 4.04 4.09 4.03 0 0 0
30/11/2016
4.04
 147,390 4.00 4.04 4.00 240,000 240,000 0
29/11/2016
4.00
 194,630 4.00 4.02 3.98 0 0 0
28/11/2016
4.00
 188,590 4.05 4.06 3.97 1,000 0 0.0
25/11/2016
4.05
 131,650 4.04 4.08 4.04 0 0 0
24/11/2016
4.04
 189,860 4.07 4.10 4.04 100 0 0.0
23/11/2016
4.07
 130,510 4.09 4.11 4.07 0 1,000 -0.0
22/11/2016
4.09
 269,500 4.04 4.10 4.04 0 0 0
21/11/2016
4.04
 187,180 4.04 4.06 4.01 0 100 -0.0
18/11/2016
4.04
 138,360 4.06 4.06 4.00 0 0 0
17/11/2016
4.06
 109,660 4.09 4.10 4.05 0 0 0
16/11/2016
4.09
 190,730 4.06 4.12 4.07 0 0 0
15/11/2016
4.06
 125,960 4.02 4.08 4.02 0 0 0
14/11/2016
4.02
 178,020 4.03 4.04 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |