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)
31/03/2017
4.90
 510,120 4.83 4.94 4.82 0 0 0
30/03/2017
4.83
 224,680 4.82 4.88 4.82 0 0 0
29/03/2017
4.82
 240,400 4.88 4.91 4.79 0 0 0
28/03/2017
4.88
 176,530 4.94 4.95 4.88 300,500 300,000 0.0
27/03/2017
4.94
 481,560 4.84 4.94 4.84 0 0 0
24/03/2017
4.84
 227,710 4.88 4.91 4.84 0 0 0
23/03/2017
4.88
 476,650 4.84 4.90 4.81 205,910 205,910 0
22/03/2017
4.84
 954,310 4.95 4.95 4.82 0 500 -0.0
21/03/2017
4.95
 474,970 4.93 4.96 4.87 0 0 0
20/03/2017
4.93
 674,300 4.88 5.02 4.93 0 0 0
17/03/2017
4.88
 1,240,420 4.91 5.02 4.88 0 0 0
16/03/2017
4.91
 1,117,730 4.75 4.91 4.72 27,530 0 0.9
15/03/2017
4.75
 468,630 4.75 4.77 4.71 276,460 0 8.7
14/03/2017
4.75
 402,760 4.75 4.78 4.72 136,200 0 4.3
13/03/2017
4.75
 407,110 4.77 4.77 4.69 84,400 0 2.6
10/03/2017
4.77
 636,730 4.78 4.85 4.75 90,000 0 2.9
09/03/2017
4.78
 979,420 4.67 4.82 4.67 285,600 190 9.0
08/03/2017
4.67
 586,700 4.65 4.76 4.60 0 0 0
07/03/2017
4.65
 404,220 4.65 4.66 4.60 0 0 0
06/03/2017
4.65
 452,820 4.63 4.65 4.59 50 0 0.0
03/03/2017
4.63
 448,800 4.60 4.69 4.56 0 0 0
02/03/2017
4.60
 398,420 4.62 4.72 4.59 80,000 0 2.5
01/03/2017
4.62
 1,153,780 4.72 4.72 4.50 190 0 0.0
28/02/2017
4.72
 572,950 4.74 4.90 4.72 4,200 50 0.1
27/02/2017
4.74
 470,870 4.70 4.81 4.65 216,750 295,750 -2.5
24/02/2017
4.70
 644,500 4.79 4.83 4.69 0 0 0
23/02/2017
4.79
 677,270 4.77 4.85 4.72 0 0 0
22/02/2017
4.77
 945,040 4.72 4.87 4.70 2,500 0 0.1
21/02/2017
4.72
 697,900 4.79 4.87 4.72 1,050 0 0.0
20/02/2017
4.79
 1,238,500 4.55 4.79 4.56 320 0 0.0
17/02/2017
4.55
 622,180 4.52 4.59 4.50 0 0 0
16/02/2017
4.52
 635,380 4.61 4.67 4.51 0 0 0
15/02/2017
4.61
 698,160 4.63 4.65 4.58 0 9,250 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |