CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2016
4.77
 632,770 4.77 4.78 4.74 0 0 0
22/06/2016
4.77
 435,260 4.78 4.83 4.77 0 0 0
21/06/2016
4.78
 1,041,770 4.74 4.86 4.75 0 0 0
20/06/2016
4.74
 494,090 4.71 4.80 4.71 4,000 0 0.1
17/06/2016
4.71
 1,089,320 4.78 4.78 4.68 3,060 0 0.1
16/06/2016
4.78
 1,056,160 4.80 4.89 4.78 0 0 0
15/06/2016
4.80
 565,710 4.80 4.81 4.74 0 4,000 -0.1
14/06/2016
4.80
 987,260 4.81 4.81 4.74 0 3,060 -0.1
13/06/2016
4.81
 725,010 4.90 4.90 4.78 174,060 174,060 0
10/06/2016
4.90
 1,047,490 4.83 4.93 4.83 0 0 0
09/06/2016
4.83
 1,575,970 4.77 4.93 4.74 0 0 0
08/06/2016
4.77
 708,270 4.77 4.87 4.77 0 0 0
07/06/2016
4.77
 653,250 4.65 4.77 4.66 0 0 0
06/06/2016
4.65
 1,589,020 4.77 4.80 4.65 0 0 0
03/06/2016
4.77
 800,550 4.78 4.89 4.77 2,030 0 0.1
02/06/2016
4.78
 604,290 4.78 4.81 4.74 0 0 0
01/06/2016
4.78
 1,472,580 4.75 4.89 4.75 286,830 280,830 0.2
31/05/2016
4.75
 885,470 4.74 4.81 4.68 1,000 2,000 -0.0
30/05/2016
4.74
 1,480,970 4.57 4.80 4.68 0 30 -0.0
27/05/2016
4.57
 1,039,530 4.45 4.59 4.44 0 6,000 -0.2
26/05/2016
4.45
 634,040 4.50 4.57 4.45 0 1,000 -0.0
25/05/2016
4.50
 2,205,130 4.35 4.60 4.38 0 0 0
24/05/2016
4.35
 210,780 4.33 4.36 4.32 0 0 0
23/05/2016
4.33
 162,610 4.36 4.38 4.32 0 0 0
20/05/2016
4.36
 237,590 4.36 4.39 4.35 0 0 0
19/05/2016
4.36
 226,850 4.38 4.39 4.33 0 0 0
18/05/2016
4.38
 507,590 4.36 4.42 4.36 0 0 0
17/05/2016
4.36
 546,130 4.33 4.41 4.32 0 0 0
16/05/2016
4.33
 317,240 4.28 4.36 4.27 1,000 0 0.0
13/05/2016
4.28
 513,330 4.33 4.36 4.27 117,000 117,000 0
12/05/2016
4.33
 247,740 4.33 4.42 4.33 0 0 0
11/05/2016
4.33
 511,820 4.35 4.38 4.28 0 1,000 -0.0
10/05/2016
4.35
 399,610 4.38 4.39 4.33 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3%
09/05/2016
4.38
 617,480 4.39 4.48 4.38 2,000 0 0.1
06/05/2016
4.39
 968,700 4.33 4.44 4.33 1,000 0 0.0
05/05/2016
4.33
 352,210 4.28 4.39 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |