CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
5.93
 685,890 5.86 6.06 5.87 4,200 0 0.2
22/08/2017
5.86
 650,650 6.25 6.29 5.86 0 100,000 -3.9
21/08/2017
6.25
 215,040 6.33 6.38 6.25 59,180 52,670 0.3
18/08/2017
6.33
 347,150 6.25 6.37 6.12 0 2,100 -0.1
17/08/2017
6.25
 524,230 6.48 6.54 6.25 3,340 43,500 -1.6
16/08/2017
6.48
 356,610 6.50 6.56 6.41 127,400 152,200 -1.0
15/08/2017
6.50
 202,340 6.53 6.59 6.48 0 51,550 -2.2
14/08/2017
6.53
 159,180 6.46 6.54 6.43 0 0 0
11/08/2017
6.46
 233,850 6.43 6.52 6.40 21,800 0 0.9
10/08/2017
6.43
 248,280 6.48 6.54 6.40 85,700 0 3.5
09/08/2017
6.48
 433,750 6.73 6.73 6.48 15,100 6,900 0.3
08/08/2017
6.73
 286,930 6.84 6.84 6.73 54,500 36,930 0.8
07/08/2017
6.84
 494,340 6.84 7.03 6.84 69,020 234,420 -7.1
04/08/2017
6.84
 327,930 6.70 6.84 6.66 0 3,090 -0.1
03/08/2017
6.70
 374,370 6.71 6.78 6.64 500 4,420 -0.2
02/08/2017
6.71
 397,720 6.80 6.81 6.69 94,000 7,170 3.7
01/08/2017
6.80
 290,480 6.84 6.84 6.76 50,310 3,850 2.0
31/07/2017
6.84
 604,620 6.67 6.84 6.67 241,000 8,470 10.0
28/07/2017
6.67
 250,110 6.64 6.70 6.59 5,500 0 0.2
27/07/2017
6.64
 594,570 6.64 6.68 6.58 308,900 92,210 9.2
26/07/2017
6.64
 435,650 6.50 6.68 6.53 34,810 0 1.5
25/07/2017
6.50
 418,880 6.37 6.50 6.31 40,200 60,150 -0.8
24/07/2017
6.37
 330,940 6.40 6.46 6.25 16,000 34,910 -0.8
21/07/2017
6.40
 494,120 6.35 6.48 6.39 273,420 100,300 7.1
20/07/2017
6.35
 337,420 6.42 6.42 6.27 6,000 94,140 -3.6
19/07/2017
6.42
 532,110 6.34 6.45 6.34 213,060 161,000 2.1
18/07/2017
6.34
 421,560 6.51 6.51 6.29 8,450 12,100 -0.1
17/07/2017
6.51
 922,850 6.87 6.87 6.50 24,700 142,440 -5.0
14/07/2017
6.87
 519,410 6.96 7.03 6.84 10,900 3,440 0.3
13/07/2017
6.96
 516,720 7.03 7.04 6.95 277,000 32,500 10.9
12/07/2017
7.03
 521,410 6.98 7.07 6.90 397,900 94,460 13.6
11/07/2017
6.98
 590,840 6.79 6.98 6.76 190,340 3,000 8.2
10/07/2017
6.79
 1,018,670 7.03 7.14 6.73 210,800 119,770 4.0
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

Chính sách bảo mật | Điều khoản sử dụng |