CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

20.50
-0.05
(-0.24%)
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) 		-3.35 -14.02% 234,240,700 2,967,900 70.2
20.50
24.60
20.50
2 tháng
(2026-01-19) 		-4.92 -19.32% 532,276,800 -10,230,700 -262.1
20.50
25.47
20.50
3 tháng
(2025-12-22) 		-2.36 -10.31% 819,447,800 -4,410,400 -112.1
20.50
26.06
20.50
6 tháng
(2025-09-22) 		-5.07 -19.78% 1,409,047,800 -31,104,000 -763.6
20.50
27.39
20.50
12 tháng
(2025-03-25) 		-4.06 -16.51% 3,240,973,500 -78,354,073 -2,275.1
18.32
29.21
20.50
24 tháng
(2024-04-01) 		-1.62 -7.32% 5,230,052,100 -81,597,770 -2,359.7
17.47
29.21
20.50
36 tháng
(2023-04-05) 		6.95 51.13% 6,904,160,100 -101,752,888 -2,992.8
12.45
29.21
20.50
60 tháng
(2021-04-15) 		8.30 67.71% 9,565,003,000 -100,252,624 -3,524.1
7.74
29.21
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
4.23
 594,070 4.33 4.39 4.23 0 0 0
03/08/2016
4.33
 854,680 4.42 4.42 4.29 1,000 0 0.0
02/08/2016
4.42
 821,840 4.58 4.58 4.42 2,650 0 0.1
01/08/2016
4.58
 201,670 4.63 4.67 4.57 0 0 0
29/07/2016
4.63
 643,050 4.60 4.70 4.60 0 3,300 -0.1
28/07/2016
4.60
 541,800 4.56 4.64 4.53 1,100 0 0.0
27/07/2016
4.56
 319,580 4.53 4.58 4.54 5,000 0 0.2
26/07/2016
4.53
 395,890 4.50 4.56 4.47 16,630 0 0.5
25/07/2016
4.50
 343,990 4.54 4.58 4.50 0 0 0
22/07/2016
4.54
 683,460 4.61 4.64 4.50 70 3,560 -0.1
21/07/2016
4.61
 764,640 4.73 4.79 4.61 0 23,120 -0.7
20/07/2016
4.73
 1,038,750 4.87 4.87 4.72 0 0 0
19/07/2016
4.87
 743,650 4.88 5.00 4.78 400 70 0.0
18/07/2016
4.88
 545,820 4.75 4.88 4.75 0 0 0
15/07/2016
4.75
 625,960 4.76 4.85 4.73 0 0 0
14/07/2016
4.76
 1,179,510 4.96 4.99 4.75 3,470 400 0.1
13/07/2016
4.96
 1,100,850 4.93 5.06 4.96 1,000 0 0.0
12/07/2016
4.93
 1,102,990 4.85 4.94 4.78 0 0 0
11/07/2016
4.85
 1,376,170 4.99 5.12 4.82 0 0 0
08/07/2016
4.99
 1,768,470 5.00 5.13 4.99 80 0 0.0
07/07/2016
5.00
 958,300 4.97 5.06 4.94 166,830 170,590 -0.1
06/07/2016
4.97
 1,094,260 4.97 5.00 4.87 45,000 45,040 -0.0
05/07/2016
4.97
 2,757,490 4.78 5.06 4.94 0 0 0
04/07/2016
4.78
 1,731,110 4.47 4.78 4.56 0 750 -0.0
01/07/2016
4.47
 615,580 4.44 4.54 4.44 0 0 0
30/06/2016
4.44
 682,460 4.51 4.56 4.44 0 0 0
29/06/2016
4.51
 582,220 4.41 4.51 4.42 0 0 0
28/06/2016
4.41
 480,050 4.41 4.42 4.35 0 0 0
27/06/2016
4.41
 435,060 4.47 4.47 4.33 0 0 0
24/06/2016
4.47
 2,500,720 4.69 4.69 4.36 0 0 0
23/06/2016
4.69
 632,770 4.69 4.70 4.66 0 0 0
22/06/2016
4.69
 435,260 4.70 4.75 4.69 0 0 0
21/06/2016
4.70
 1,041,770 4.66 4.78 4.67 0 0 0
20/06/2016
4.66
 494,090 4.63 4.72 4.63 4,000 0 0.1
17/06/2016
4.63
 1,089,320 4.70 4.70 4.60 3,060 0 0.1
16/06/2016
4.70
 1,056,160 4.72 4.81 4.70 0 0 0
15/06/2016
4.72
 565,710 4.72 4.73 4.66 0 4,000 -0.1
14/06/2016
4.72
 987,260 4.73 4.73 4.66 0 3,060 -0.1
13/06/2016
4.73
 725,010 4.82 4.82 4.70 174,060 174,060 0
10/06/2016
4.82
 1,047,490 4.75 4.85 4.75 0 0 0
09/06/2016
4.75
 1,575,970 4.69 4.85 4.66 0 0 0
08/06/2016
4.69
 708,270 4.69 4.79 4.69 0 0 0
07/06/2016
4.69
 653,250 4.57 4.69 4.58 0 0 0
06/06/2016
4.57
 1,589,020 4.69 4.72 4.57 0 0 0
03/06/2016
4.69
 800,550 4.70 4.81 4.69 2,030 0 0.1
02/06/2016
4.70
 604,290 4.70 4.73 4.66 0 0 0
01/06/2016
4.70
 1,472,580 4.67 4.81 4.67 286,830 280,830 0.2
31/05/2016
4.67
 885,470 4.66 4.73 4.60 1,000 2,000 -0.0
30/05/2016
4.66
 1,480,970 4.50 4.72 4.60 0 30 -0.0
27/05/2016
4.50
 1,039,530 4.38 4.51 4.36 0 6,000 -0.2
26/05/2016
4.38
 634,040 4.42 4.50 4.38 0 1,000 -0.0
25/05/2016
4.42
 2,205,130 4.27 4.53 4.30 0 0 0
24/05/2016
4.27
 210,780 4.26 4.29 4.24 0 0 0
23/05/2016
4.26
 162,610 4.29 4.30 4.24 0 0 0
20/05/2016
4.29
 237,590 4.29 4.32 4.27 0 0 0
19/05/2016
4.29
 226,850 4.30 4.32 4.26 0 0 0
18/05/2016
4.30
 507,590 4.29 4.35 4.29 0 0 0
17/05/2016
4.29
 546,130 4.26 4.33 4.24 0 0 0
16/05/2016
4.26
 317,240 4.21 4.29 4.20 1,000 0 0.0
13/05/2016
4.21
 513,330 4.26 4.29 4.20 117,000 117,000 0
12/05/2016
4.26
 247,740 4.26 4.35 4.26 0 0 0
11/05/2016
4.26
 511,820 4.27 4.30 4.21 0 1,000 -0.0
10/05/2016
4.27
 399,610 4.30 4.32 4.26 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3%
09/05/2016
4.30
 617,480 4.31 4.41 4.30 2,000 0 0.1
06/05/2016
4.31
 968,700 4.26 4.37 4.26 1,000 0 0.0
05/05/2016
4.26
 352,210 4.21 4.31 4.23 0 0 0
04/05/2016
4.21
 423,860 4.18 4.27 4.14 0 1,000 -0.0
29/04/2016
4.18
 271,540 4.20 4.21 4.17 0 0 0
28/04/2016
4.20
 505,660 4.24 4.27 4.18 0 2,000 -0.1
27/04/2016
4.24
 393,020 4.30 4.34 4.23 0 0 0
26/04/2016
4.30
 427,190 4.34 4.34 4.27 0 0 0
25/04/2016
4.34
 682,070 4.26 4.37 4.28 2,000 0 0.1
22/04/2016
4.26
 627,810 4.23 4.27 4.20 0 0 0
21/04/2016
4.23
 379,400 4.14 4.28 4.18 0 0 0
20/04/2016
4.14
 725,810 4.14 4.20 4.11 0 0 0
19/04/2016
4.14
 913,290 4.36 4.36 4.14 0 0 0
15/04/2016
4.36
 424,650 4.40 4.44 4.36 500 0 0.0
14/04/2016
4.40
 369,040 4.41 4.44 4.40 0 2,000 -0.1
13/04/2016
4.41
 593,740 4.44 4.53 4.39 0 0 0
12/04/2016
4.44
 750,210 4.34 4.49 4.34 0 500 -0.0
11/04/2016
4.34
 636,760 4.24 4.34 4.26 0 0 0
08/04/2016
4.24
 367,340 4.27 4.28 4.24 0 0 0
07/04/2016
4.27
 554,710 4.26 4.33 4.26 0 0 0
06/04/2016
4.26
 334,230 4.24 4.30 4.21 0 0 0
05/04/2016
4.24
 380,130 4.16 4.24 4.14 0 0 0
04/04/2016
4.16
 245,550 4.20 4.23 4.14 0 0 0
01/04/2016
4.20
 529,230 4.17 4.20 4.11 0 0 0
31/03/2016
4.17
 608,430 4.26 4.30 4.17 0 0 0
30/03/2016
4.26
 638,530 4.27 4.36 4.21 0 0 0
29/03/2016
4.27
 696,360 4.44 4.49 4.24 0 0 0
28/03/2016
4.44
 308,780 4.46 4.50 4.43 0 0 0
25/03/2016
4.46
 812,870 4.54 4.56 4.43 0 0 0
24/03/2016
4.54
 568,490 4.60 4.66 4.54 75,420 0 2.4
23/03/2016
4.60
 670,830 4.54 4.62 4.50 0 0 0
22/03/2016
4.54
 778,360 4.59 4.60 4.50 780 0 0.0
21/03/2016
4.59
 519,330 4.66 4.70 4.59 0 73,400 -2.4
18/03/2016
4.66
 1,383,600 4.57 4.73 4.60 220,000 0 7.1
17/03/2016
4.57
 559,320 4.60 4.72 4.57 3,000 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |