CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

20.55
-0.90
(-4.20%)
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)
25/05/2017
6.95
 1,684,100 6.76 7.23 6.75 569,010 162,890 18.4
24/05/2017
6.76
 1,857,650 6.35 6.79 6.35 249,750 9,570 10.2
23/05/2017
6.35
 1,499,840 6.25 6.45 6.18 369,100 135,200 9.6
22/05/2017
6.25
 2,513,150 6.14 6.51 6.25 1,259,470 316,190 38.6
19/05/2017
6.14
 2,236,970 5.75 6.14 5.72 259,020 26,000 8.9
18/05/2017
5.75
 1,176,440 5.56 5.81 5.57 0 14,000 -0.5
17/05/2017
5.56
 651,620 5.47 5.61 5.39 20,140 0 0.7
16/05/2017
5.47
 1,009,190 5.72 5.81 5.47 3,480 10,160 -0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017
5.72
 812,740 5.64 5.78 5.64 0 0 0
12/05/2017
5.64
 1,004,810 5.61 5.69 5.59 0 20,140 -0.8
11/05/2017
5.61
 1,006,160 5.37 5.62 5.44 0 3,480 -0.1
10/05/2017
5.37
 1,576,240 5.37 5.58 5.35 0 0 0
09/05/2017
5.37
 1,187,070 5.12 5.44 5.09 0 0 0
08/05/2017
5.12
 637,770 4.97 5.12 4.97 0 0 0
05/05/2017
4.97
 273,560 5.03 5.03 4.96 0 0 0
04/05/2017
5.03
 487,240 4.97 5.07 4.99 305,658 305,658 0
03/05/2017
4.97
 256,430 4.87 5.02 4.87 0 0 0
28/04/2017
4.87
 599,450 4.78 4.89 4.73 0 0 0
27/04/2017
4.78
 241,870 4.78 4.84 4.76 0 0 0
26/04/2017
4.78
 229,810 4.68 4.81 4.69 8,930 0 0.3
25/04/2017
4.68
 375,510 4.69 4.78 4.68 0 0 0
24/04/2017
4.69
 171,800 4.73 4.77 4.69 0 0 0
21/04/2017
4.73
 226,440 4.72 4.81 4.73 0 8,930 -0.3
20/04/2017
4.72
 363,450 4.71 4.78 4.71 20,000 0 0.6
19/04/2017
4.71
 261,700 4.70 4.72 4.67 0 0 0
18/04/2017
4.70
 288,630 4.58 4.72 4.56 60 0 0.0
17/04/2017
4.58
 481,090 4.73 4.82 4.58 110 20,000 -0.6
14/04/2017
4.73
 713,600 4.84 4.84 4.73 4,030 0 0.1
13/04/2017
4.84
 334,750 4.91 4.96 4.84 200 0 0.0
12/04/2017
4.91
 761,690 5.04 5.04 4.91 600 0 0.0
11/04/2017
5.04
 611,990 5.14 5.20 5.04 510 1,000 -0.0
10/04/2017
5.14
 319,810 5.08 5.16 5.06 500,000 497,000 0.1
07/04/2017
5.08
 549,250 5.08 5.12 5.03 0 1,000 -0.0
05/04/2017
5.08
 1,721,700 4.97 5.21 5.08 0 510 -0.0
04/04/2017
4.97
 420,380 5.03 5.06 4.91 0 6,000 -0.2
03/04/2017
5.03
 863,850 4.90 5.05 4.90 0 0 0
31/03/2017
4.90
 510,120 4.83 4.94 4.82 0 0 0
30/03/2017
4.83
 224,680 4.82 4.88 4.82 0 0 0
29/03/2017
4.82
 240,400 4.88 4.91 4.79 0 0 0
28/03/2017
4.88
 176,530 4.94 4.95 4.88 300,500 300,000 0.0
27/03/2017
4.94
 481,560 4.84 4.94 4.84 0 0 0
24/03/2017
4.84
 227,710 4.88 4.91 4.84 0 0 0
23/03/2017
4.88
 476,650 4.84 4.90 4.81 205,910 205,910 0
22/03/2017
4.84
 954,310 4.95 4.95 4.82 0 500 -0.0
21/03/2017
4.95
 474,970 4.93 4.96 4.87 0 0 0
20/03/2017
4.93
 674,300 4.88 5.02 4.93 0 0 0
17/03/2017
4.88
 1,240,420 4.91 5.02 4.88 0 0 0
16/03/2017
4.91
 1,117,730 4.75 4.91 4.72 27,530 0 0.9
15/03/2017
4.75
 468,630 4.75 4.77 4.71 276,460 0 8.7
14/03/2017
4.75
 402,760 4.75 4.78 4.72 136,200 0 4.3
13/03/2017
4.75
 407,110 4.77 4.77 4.69 84,400 0 2.6
10/03/2017
4.77
 636,730 4.78 4.85 4.75 90,000 0 2.9
09/03/2017
4.78
 979,420 4.67 4.82 4.67 285,600 190 9.0
08/03/2017
4.67
 586,700 4.65 4.76 4.60 0 0 0
07/03/2017
4.65
 404,220 4.65 4.66 4.60 0 0 0
06/03/2017
4.65
 452,820 4.63 4.65 4.59 50 0 0.0
03/03/2017
4.63
 448,800 4.60 4.69 4.56 0 0 0
02/03/2017
4.60
 398,420 4.62 4.72 4.59 80,000 0 2.5
01/03/2017
4.62
 1,153,780 4.72 4.72 4.50 190 0 0.0
28/02/2017
4.72
 572,950 4.74 4.90 4.72 4,200 50 0.1
27/02/2017
4.74
 470,870 4.70 4.81 4.65 216,750 295,750 -2.5
24/02/2017
4.70
 644,500 4.79 4.83 4.69 0 0 0
23/02/2017
4.79
 677,270 4.77 4.85 4.72 0 0 0
22/02/2017
4.77
 945,040 4.72 4.87 4.70 2,500 0 0.1
21/02/2017
4.72
 697,900 4.79 4.87 4.72 1,050 0 0.0
20/02/2017
4.79
 1,238,500 4.55 4.79 4.56 320 0 0.0
17/02/2017
4.55
 622,180 4.52 4.59 4.50 0 0 0
16/02/2017
4.52
 635,380 4.61 4.67 4.51 0 0 0
15/02/2017
4.61
 698,160 4.63 4.65 4.58 0 9,250 -0.3
14/02/2017
4.63
 736,400 4.62 4.72 4.58 0 0 0
13/02/2017
4.62
 1,076,580 4.44 4.65 4.46 0 0 0
10/02/2017
4.44
 451,090 4.42 4.48 4.41 10 10 0
09/02/2017
4.42
 337,300 4.47 4.47 4.42 10 0 0.0
08/02/2017
4.47
 625,880 4.47 4.49 4.42 0 0 0
07/02/2017
4.47
 1,172,960 4.33 4.49 4.33 50,000 50,000 0
06/02/2017
4.33
 573,090 4.26 4.36 4.23 0 0 0
03/02/2017
4.26
 409,190 4.24 4.31 4.25 0 0 0
02/02/2017
4.24
 211,270 4.24 4.26 4.22 0 0 0
25/01/2017
4.24
 162,550 4.22 4.25 4.20 0 0 0
24/01/2017
4.22
 166,820 4.13 4.22 4.13 0 0 0
23/01/2017
4.13
 344,300 4.20 4.20 4.11 0 0 0
20/01/2017
4.20
 324,850 4.22 4.23 4.20 0 0 0
19/01/2017
4.22
 105,700 4.25 4.25 4.22 200,000 200,000 0
18/01/2017
4.25
 310,060 4.25 4.31 4.25 0 0 0
17/01/2017
4.25
 249,490 4.23 4.26 4.22 500,000 500,000 0
16/01/2017
4.23
 244,280 4.30 4.30 4.22 0 0 0
13/01/2017
4.30
 511,440 4.26 4.37 4.26 0 0 0
12/01/2017
4.26
 261,490 4.21 4.29 4.23 0 0 0
11/01/2017
4.21
 325,640 4.23 4.25 4.20 500 0 0.0
10/01/2017
4.23
 301,890 4.29 4.29 4.20 0 0 0
09/01/2017
4.29
 173,140 4.31 4.32 4.29 0 0 0
06/01/2017
4.31
 520,450 4.27 4.37 4.28 0 0 0
05/01/2017
4.27
 339,230 4.25 4.34 4.25 0 500 -0.0
04/01/2017
4.25
 314,000 4.28 4.30 4.22 0 0 0
03/01/2017
4.28
 407,900 4.11 4.28 4.11 0 0 0
30/12/2016
4.11
 178,080 4.14 4.16 4.11 0 0 0
29/12/2016
4.14
 263,070 4.12 4.19 4.12 0 0 0
28/12/2016
4.12
 131,830 4.11 4.13 4.10 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
4.11
 231,430 4.06 4.13 4.09 0 0 0
26/12/2016
4.06
 246,720 4.02 4.10 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |