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)
07/07/2017
7.03
 1,204,390 7.48 7.48 6.98 42,700 104,410 -2.8
06/07/2017
7.48
 637,770 7.39 7.54 7.46 372,360 19,640 16.9
05/07/2017
7.39
 390,510 7.30 7.39 7.26 48,710 0 2.3
04/07/2017
7.30
 493,370 7.28 7.39 7.25 16,260 17,270 -0.0
03/07/2017
7.28
 814,300 6.96 7.28 7.03 120,050 16,000 4.7
30/06/2017
6.96
 170,700 6.96 7.00 6.92 21,400 900 0.9
29/06/2017
6.96
 486,060 6.92 7.09 6.87 88,740 7,180 3.7
28/06/2017
6.92
 658,760 7.02 7.02 6.82 5,450 16,010 -0.5
27/06/2017
7.02
 671,580 7.07 7.09 6.96 300,380 11,000 13.0
26/06/2017
7.07
 432,030 7.03 7.15 7.04 12,320 10,000 0.1
23/06/2017
7.03
 542,860 6.93 7.04 6.89 110,660 5,000 4.8
22/06/2017
6.93
 692,090 6.89 7.03 6.89 64,610 460 2.8
21/06/2017
6.89
 826,630 6.93 6.93 6.75 264,620 0 11.6
20/06/2017
6.93
 678,140 6.86 7.05 6.87 7,450 22,200 -0.7
19/06/2017
6.86
 1,183,070 6.66 6.89 6.67 152,460 1,500 6.6
16/06/2017
6.66
 554,980 6.68 6.72 6.64 16,930 156,800 -6.0
15/06/2017
6.68
 419,440 6.65 6.75 6.65 107,570 132,770 -1.1
14/06/2017
6.65
 592,070 6.84 6.90 6.65 3,910 42,560 -1.7
13/06/2017
6.84
 944,980 6.64 6.84 6.57 113,440 4,700 4.7
12/06/2017
6.64
 558,540 6.64 6.70 6.56 133,180 20,100 4.8
09/06/2017
6.64
 899,100 6.64 6.76 6.54 115,900 10,680 4.5
08/06/2017
6.64
 649,610 6.70 6.76 6.53 29,610 500 1.2
07/06/2017
6.70
 660,380 6.68 6.84 6.66 34,420 26,530 0.3
06/06/2017
6.68
 477,870 6.64 6.73 6.64 620 250 0.0
05/06/2017
6.64
 836,970 6.95 7.00 6.61 17,400 0 0.8
02/06/2017
6.95
 1,630,730 6.50 6.96 6.41 538,820 29,450 22.0
01/06/2017
6.50
 484,120 6.40 6.59 6.40 30,890 10,000 0.9
31/05/2017
6.40
 645,100 6.31 6.53 6.28 15,020 13,650 0.1
30/05/2017
6.31
 1,614,670 6.51 6.70 6.28 34,650 54,950 -0.8
29/05/2017
6.51
 1,207,360 6.87 7.03 6.51 20,920 27,750 -0.3
26/05/2017
6.87
 959,020 6.95 7.06 6.76 156,100 182,450 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |