CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
4.03
 256,510 4.10 4.10 4.03 534,033 534,033 0
10/11/2016
4.10
 273,360 4.03 4.12 4.03 300,000 300,000 0
09/11/2016
4.03
 613,210 4.10 4.10 3.85 0 0 0
08/11/2016
4.10
 209,000 4.07 4.14 4.07 0 0 0
07/11/2016
4.07
 162,260 4.00 4.09 4.00 0 0 0
04/11/2016
4.00
 242,680 4.06 4.07 4.00 27,810 27,800 0.0
03/11/2016
4.06
 443,320 4.15 4.15 3.99 0 0 0
02/11/2016
4.15
 184,270 4.22 4.22 4.15 0 0 0
01/11/2016
4.22
 96,930 4.22 4.25 4.21 0 0 0
31/10/2016
4.22
 203,980 4.25 4.28 4.21 0 0 0
28/10/2016
4.25
 174,840 4.22 4.27 4.22 0 0 0
27/10/2016
4.22
 102,520 4.22 4.25 4.19 338,592 338,592 0
26/10/2016
4.22
 389,840 4.27 4.28 4.21 0 0 0
25/10/2016
4.27
 218,400 4.28 4.29 4.25 0 0 0
24/10/2016
4.28
 485,330 4.35 4.35 4.28 30 0 0.0
21/10/2016
4.35
 500,770 4.36 4.48 4.35 0 0 0
20/10/2016
4.36
 273,410 4.36 4.45 4.36 150,000 150,000 0
19/10/2016
4.36
 444,340 4.32 4.42 4.32 0 0 0
18/10/2016
4.32
 238,940 4.32 4.35 4.30 0 0 0
17/10/2016
4.32
 247,960 4.33 4.38 4.32 0 0 0
14/10/2016
4.33
 222,960 4.35 4.39 4.33 0 0 0
13/10/2016
4.35
 294,470 4.33 4.35 4.31 0 0 0
12/10/2016
4.33
 148,350 4.36 4.39 4.33 0 0 0
11/10/2016
4.36
 433,700 4.36 4.38 4.32 0 0 0
10/10/2016
4.36
 284,330 4.38 4.41 4.35 0 0 0
07/10/2016
4.38
 333,550 4.36 4.38 4.33 0 0 0
06/10/2016
4.36
 340,140 4.36 4.44 4.33 0 0 0
05/10/2016
4.36
 499,670 4.40 4.44 4.36 0 0 0
04/10/2016
4.40
 455,920 4.44 4.49 4.39 0 0 0
03/10/2016
4.44
 273,870 4.44 4.50 4.44 0 0 0
30/09/2016
4.44
 501,400 4.50 4.50 4.44 0 0 0
29/09/2016
4.50
 785,890 4.53 4.57 4.48 26,310 0 0.8
28/09/2016
4.53
 669,650 4.47 4.56 4.47 0 0 0
27/09/2016
4.47
 472,290 4.42 4.47 4.41 0 50 -0.0
26/09/2016
4.42
 286,010 4.44 4.44 4.39 76,220 102,530 -0.8
23/09/2016
4.44
 515,640 4.42 4.50 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |