CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.70
0.25
(1.07%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
4.42
 864,950 4.35 4.46 4.38 0 0 0
21/09/2016
4.35
 413,160 4.36 4.38 4.34 0 0 0
20/09/2016
4.36
 286,050 4.37 4.37 4.30 0 0 0
19/09/2016
4.37
 194,250 4.32 4.38 4.33 0 0 0
16/09/2016
4.32
 294,340 4.28 4.33 4.28 0 0 0
15/09/2016
4.28
 584,510 4.34 4.35 4.28 0 0 0
14/09/2016
4.34
 352,180 4.38 4.39 4.34 0 0 0
13/09/2016
4.38
 397,140 4.43 4.44 4.38 160 0 0.0
12/09/2016
4.43
 518,310 4.56 4.56 4.43 0 0 0
09/09/2016
4.56
 1,058,420 4.42 4.59 4.44 2,900 0 0.1
08/09/2016
4.42
 793,690 4.36 4.45 4.38 0 0 0
07/09/2016
4.36
 215,280 4.36 4.38 4.35 1,100 0 0.0
06/09/2016
4.36
 348,030 4.35 4.41 4.36 0 3,000 -0.1
05/09/2016
4.35
 274,500 4.38 4.39 4.35 0 0 0
01/09/2016
4.38
 371,150 4.36 4.41 4.35 0 1,160 -0.0
31/08/2016
4.36
 317,570 4.36 4.42 4.36 3,000 0 0.1
30/08/2016
4.36
 216,280 4.33 4.41 4.33 0 0 0
29/08/2016
4.33
 436,630 4.42 4.48 4.32 0 0 0
26/08/2016
4.42
 772,140 4.30 4.47 4.32 0 3,000 -0.1
25/08/2016
4.30
 162,460 4.32 4.35 4.30 0 0 0
24/08/2016
4.32
 223,470 4.30 4.36 4.30 0 0 0
23/08/2016
4.30
 255,130 4.28 4.33 4.28 0 0 0
22/08/2016
4.28
 278,330 4.32 4.35 4.28 10,000 0 0.3
19/08/2016
4.32
 436,820 4.36 4.38 4.32 0 0 0
18/08/2016
4.36
 447,130 4.38 4.42 4.35 0 0 0
17/08/2016
4.38
 353,210 4.42 4.45 4.35 0 10,000 -0.3
16/08/2016
4.42
 583,040 4.39 4.50 4.42 0 0 0
15/08/2016
4.39
 406,280 4.33 4.39 4.32 330 0 0.0
12/08/2016
4.33
 622,340 4.41 4.47 4.33 10 0 0.0
11/08/2016
4.41
 452,630 4.41 4.45 4.36 0 0 0
10/08/2016
4.41
 439,900 4.33 4.41 4.33 0 330 -0.0
09/08/2016
4.33
 494,240 4.28 4.35 4.27 0 0 0
08/08/2016
4.28
 270,260 4.30 4.33 4.25 0 0 0
05/08/2016
4.30
 869,950 4.30 4.30 4.18 3,600 0 0.1
04/08/2016
4.30
 594,070 4.41 4.47 4.30 0 0 0
03/08/2016
4.41
 854,680 4.50 4.50 4.36 1,000 0 0.0
02/08/2016
4.50
 821,840 4.66 4.66 4.50 2,650 0 0.1
01/08/2016
4.66
 201,670 4.71 4.75 4.65 0 0 0
29/07/2016
4.71
 643,050 4.68 4.78 4.68 0 3,300 -0.1
28/07/2016
4.68
 541,800 4.63 4.72 4.60 1,100 0 0.0
27/07/2016
4.63
 319,580 4.60 4.66 4.62 5,000 0 0.2
26/07/2016
4.60
 395,890 4.57 4.63 4.54 16,630 0 0.5
25/07/2016
4.57
 343,990 4.62 4.66 4.57 0 0 0
22/07/2016
4.62
 683,460 4.69 4.72 4.57 70 3,560 -0.1
21/07/2016
4.69
 764,640 4.81 4.87 4.69 0 23,120 -0.7
20/07/2016
4.81
 1,038,750 4.95 4.95 4.80 0 0 0
19/07/2016
4.95
 743,650 4.96 5.08 4.86 400 70 0.0
18/07/2016
4.96
 545,820 4.83 4.96 4.83 0 0 0
15/07/2016
4.83
 625,960 4.84 4.93 4.81 0 0 0
14/07/2016
4.84
 1,179,510 5.04 5.07 4.83 3,470 400 0.1
13/07/2016
5.04
 1,100,850 5.01 5.14 5.04 1,000 0 0.0
12/07/2016
5.01
 1,102,990 4.93 5.02 4.86 0 0 0
11/07/2016
4.93
 1,376,170 5.07 5.21 4.90 0 0 0
08/07/2016
5.07
 1,768,470 5.08 5.22 5.07 80 0 0.0
07/07/2016
5.08
 958,300 5.05 5.14 5.02 166,830 170,590 -0.1
06/07/2016
5.05
 1,094,260 5.05 5.08 4.95 45,000 45,040 -0.0
05/07/2016
5.05
 2,757,490 4.86 5.14 5.02 0 0 0
04/07/2016
4.86
 1,731,110 4.54 4.86 4.63 0 750 -0.0
01/07/2016
4.54
 615,580 4.51 4.62 4.51 0 0 0
30/06/2016
4.51
 682,460 4.59 4.63 4.51 0 0 0
29/06/2016
4.59
 582,220 4.48 4.59 4.50 0 0 0
28/06/2016
4.48
 480,050 4.48 4.50 4.42 0 0 0
27/06/2016
4.48
 435,060 4.54 4.54 4.41 0 0 0
24/06/2016
4.54
 2,500,720 4.77 4.77 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |