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)
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
23/12/2016
4.02
 208,700 4.07 4.07 4.01 0 0 0
22/12/2016
4.07
 274,980 4.14 4.17 4.07 0 0 0
21/12/2016
4.14
 216,460 4.12 4.18 4.12 0 0 0
20/12/2016
4.12
 316,030 4.20 4.20 4.12 0 0 0
19/12/2016
4.20
 870,080 3.98 4.20 3.98 0 0 0
16/12/2016
3.98
 337,140 3.92 4.02 3.93 0 0 0
15/12/2016
3.92
 162,780 3.92 3.93 3.86 0 0 0
14/12/2016
3.92
 120,610 3.80 3.92 3.80 0 0 0
13/12/2016
3.80
 385,530 3.79 3.86 3.80 0 0 0
12/12/2016
3.79
 267,710 3.80 3.80 3.74 0 0 0
09/12/2016
3.80
 300,190 3.80 3.83 3.77 0 0 0
08/12/2016
3.80
 120,230 3.84 3.89 3.80 0 0 0
07/12/2016
3.84
 271,450 3.86 3.90 3.83 0 0 0
06/12/2016
3.86
 341,220 3.93 3.93 3.86 0 0 0
05/12/2016
3.93
 375,470 3.98 3.98 3.93 0 0 0
02/12/2016
3.98
 89,730 3.96 3.99 3.95 0 0 0
01/12/2016
3.96
 220,610 3.98 4.02 3.96 0 0 0
30/11/2016
3.98
 147,390 3.93 3.98 3.93 240,000 240,000 0
29/11/2016
3.93
 194,630 3.93 3.95 3.92 0 0 0
28/11/2016
3.93
 188,590 3.98 3.99 3.90 1,000 0 0.0
25/11/2016
3.98
 131,650 3.97 4.01 3.97 0 0 0
24/11/2016
3.97
 189,860 4.01 4.04 3.97 100 0 0.0
23/11/2016
4.01
 130,510 4.02 4.04 4.01 0 1,000 -0.0
22/11/2016
4.02
 269,500 3.98 4.03 3.98 0 0 0
21/11/2016
3.98
 187,180 3.97 3.99 3.95 0 100 -0.0
18/11/2016
3.97
 138,360 3.99 3.99 3.93 0 0 0
17/11/2016
3.99
 109,660 4.02 4.03 3.98 0 0 0
16/11/2016
4.02
 190,730 3.99 4.05 4.00 0 0 0
15/11/2016
3.99
 125,960 3.95 4.01 3.95 0 0 0
14/11/2016
3.95
 178,020 3.96 3.97 3.95 0 0 0
11/11/2016
3.96
 256,510 4.04 4.04 3.96 534,033 534,033 0
10/11/2016
4.04
 273,360 3.96 4.05 3.96 300,000 300,000 0
09/11/2016
3.96
 613,210 4.04 4.04 3.78 0 0 0
08/11/2016
4.04
 209,000 4.01 4.07 4.01 0 0 0
07/11/2016
4.01
 162,260 3.93 4.02 3.93 0 0 0
04/11/2016
3.93
 242,680 3.99 4.00 3.93 27,810 27,800 0.0
03/11/2016
3.99
 443,320 4.08 4.08 3.92 0 0 0
02/11/2016
4.08
 184,270 4.15 4.15 4.08 0 0 0
01/11/2016
4.15
 96,930 4.15 4.18 4.14 0 0 0
31/10/2016
4.15
 203,980 4.18 4.21 4.14 0 0 0
28/10/2016
4.18
 174,840 4.15 4.20 4.15 0 0 0
27/10/2016
4.15
 102,520 4.15 4.18 4.12 338,592 338,592 0
26/10/2016
4.15
 389,840 4.20 4.21 4.14 0 0 0
25/10/2016
4.20
 218,400 4.21 4.22 4.18 0 0 0
24/10/2016
4.21
 485,330 4.28 4.28 4.21 30 0 0.0
21/10/2016
4.28
 500,770 4.29 4.41 4.27 0 0 0
20/10/2016
4.29
 273,410 4.29 4.38 4.29 150,000 150,000 0
19/10/2016
4.29
 444,340 4.24 4.35 4.24 0 0 0
18/10/2016
4.24
 238,940 4.24 4.28 4.23 0 0 0
17/10/2016
4.24
 247,960 4.26 4.30 4.24 0 0 0
14/10/2016
4.26
 222,960 4.28 4.32 4.26 0 0 0
13/10/2016
4.28
 294,470 4.26 4.28 4.24 0 0 0
12/10/2016
4.26
 148,350 4.29 4.32 4.26 0 0 0
11/10/2016
4.29
 433,700 4.29 4.30 4.25 0 0 0
10/10/2016
4.29
 284,330 4.30 4.33 4.27 0 0 0
07/10/2016
4.30
 333,550 4.29 4.30 4.26 0 0 0
06/10/2016
4.29
 340,140 4.29 4.36 4.26 0 0 0
05/10/2016
4.29
 499,670 4.33 4.36 4.29 0 0 0
04/10/2016
4.33
 455,920 4.36 4.41 4.32 0 0 0
03/10/2016
4.36
 273,870 4.36 4.42 4.36 0 0 0
30/09/2016
4.36
 501,400 4.42 4.43 4.36 0 0 0
29/09/2016
4.42
 785,890 4.45 4.50 4.41 26,310 0 0.8
28/09/2016
4.45
 669,650 4.39 4.48 4.39 0 0 0
27/09/2016
4.39
 472,290 4.35 4.40 4.34 0 50 -0.0
26/09/2016
4.35
 286,010 4.36 4.37 4.32 76,220 102,530 -0.8
23/09/2016
4.36
 515,640 4.35 4.42 4.35 0 0 0
22/09/2016
4.35
 864,950 4.27 4.38 4.30 0 0 0
21/09/2016
4.27
 413,160 4.29 4.30 4.27 0 0 0
20/09/2016
4.29
 286,050 4.30 4.30 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |