CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

20.55
-0.90
(-4.20%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2016
4.30
 194,250 4.24 4.30 4.26 0 0 0
16/09/2016
4.24
 294,340 4.21 4.26 4.21 0 0 0
15/09/2016
4.21
 584,510 4.27 4.28 4.21 0 0 0
14/09/2016
4.27
 352,180 4.30 4.32 4.27 0 0 0
13/09/2016
4.30
 397,140 4.35 4.37 4.30 160 0 0.0
12/09/2016
4.35
 518,310 4.48 4.48 4.35 0 0 0
09/09/2016
4.48
 1,058,420 4.35 4.51 4.36 2,900 0 0.1
08/09/2016
4.35
 793,690 4.29 4.38 4.30 0 0 0
07/09/2016
4.29
 215,280 4.29 4.30 4.27 1,100 0 0.0
06/09/2016
4.29
 348,030 4.27 4.33 4.29 0 3,000 -0.1
05/09/2016
4.27
 274,500 4.30 4.32 4.27 0 0 0
01/09/2016
4.30
 371,150 4.29 4.33 4.27 0 1,160 -0.0
31/08/2016
4.29
 317,570 4.29 4.35 4.29 3,000 0 0.1
30/08/2016
4.29
 216,280 4.26 4.33 4.26 0 0 0
29/08/2016
4.26
 436,630 4.35 4.41 4.24 0 0 0
26/08/2016
4.35
 772,140 4.23 4.39 4.24 0 3,000 -0.1
25/08/2016
4.23
 162,460 4.24 4.27 4.23 0 0 0
24/08/2016
4.24
 223,470 4.23 4.29 4.23 0 0 0
23/08/2016
4.23
 255,130 4.21 4.26 4.21 0 0 0
22/08/2016
4.21
 278,330 4.24 4.27 4.21 10,000 0 0.3
19/08/2016
4.24
 436,820 4.29 4.30 4.24 0 0 0
18/08/2016
4.29
 447,130 4.30 4.35 4.27 0 0 0
17/08/2016
4.30
 353,210 4.35 4.38 4.27 0 10,000 -0.3
16/08/2016
4.35
 583,040 4.32 4.42 4.35 0 0 0
15/08/2016
4.32
 406,280 4.26 4.32 4.24 330 0 0.0
12/08/2016
4.26
 622,340 4.33 4.39 4.26 10 0 0.0
11/08/2016
4.33
 452,630 4.33 4.38 4.29 0 0 0
10/08/2016
4.33
 439,900 4.26 4.33 4.26 0 330 -0.0
09/08/2016
4.26
 494,240 4.21 4.27 4.20 0 0 0
08/08/2016
4.21
 270,260 4.23 4.26 4.18 0 0 0
05/08/2016
4.23
 869,950 4.23 4.23 4.11 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |