CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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)
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
04/05/2016
4.28
 423,860 4.25 4.34 4.21 0 1,000 -0.0
29/04/2016
4.25
 271,540 4.27 4.28 4.24 0 0 0
28/04/2016
4.27
 505,660 4.31 4.34 4.25 0 2,000 -0.1
27/04/2016
4.31
 393,020 4.37 4.42 4.30 0 0 0
26/04/2016
4.37
 427,190 4.42 4.42 4.34 0 0 0
25/04/2016
4.42
 682,070 4.33 4.44 4.36 2,000 0 0.1
22/04/2016
4.33
 627,810 4.30 4.34 4.27 0 0 0
21/04/2016
4.30
 379,400 4.21 4.36 4.25 0 0 0
20/04/2016
4.21
 725,810 4.21 4.27 4.18 0 0 0
19/04/2016
4.21
 913,290 4.43 4.43 4.21 0 0 0
15/04/2016
4.43
 424,650 4.47 4.52 4.43 500 0 0.0
14/04/2016
4.47
 369,040 4.49 4.52 4.47 0 2,000 -0.1
13/04/2016
4.49
 593,740 4.52 4.61 4.46 0 0 0
12/04/2016
4.52
 750,210 4.42 4.56 4.42 0 500 -0.0
11/04/2016
4.42
 636,760 4.31 4.42 4.33 0 0 0
08/04/2016
4.31
 367,340 4.34 4.36 4.31 0 0 0
07/04/2016
4.34
 554,710 4.33 4.40 4.33 0 0 0
06/04/2016
4.33
 334,230 4.31 4.37 4.28 0 0 0
05/04/2016
4.31
 380,130 4.23 4.31 4.21 0 0 0
04/04/2016
4.23
 245,550 4.27 4.30 4.21 0 0 0
01/04/2016
4.27
 529,230 4.24 4.27 4.18 0 0 0
31/03/2016
4.24
 608,430 4.33 4.37 4.24 0 0 0
30/03/2016
4.33
 638,530 4.34 4.43 4.28 0 0 0
29/03/2016
4.34
 696,360 4.52 4.56 4.31 0 0 0
28/03/2016
4.52
 308,780 4.53 4.58 4.50 0 0 0
25/03/2016
4.53
 812,870 4.62 4.63 4.50 0 0 0
24/03/2016
4.62
 568,490 4.68 4.74 4.62 75,420 0 2.4
23/03/2016
4.68
 670,830 4.62 4.69 4.58 0 0 0
22/03/2016
4.62
 778,360 4.66 4.68 4.58 780 0 0.0
21/03/2016
4.66
 519,330 4.74 4.78 4.66 0 73,400 -2.4
18/03/2016
4.74
 1,383,600 4.65 4.81 4.68 220,000 0 7.1
17/03/2016
4.65
 559,320 4.68 4.80 4.65 3,000 2,200 0.0
16/03/2016
4.68
 503,290 4.63 4.71 4.59 2,000 10 0.1
15/03/2016
4.63
 739,730 4.71 4.78 4.63 0 78,000 -2.5
14/03/2016
4.71
 382,410 4.74 4.77 4.69 200 88,520 -2.9
11/03/2016
4.74
 509,330 4.81 4.82 4.72 0 3,500 -0.1
10/03/2016
4.81
 1,122,780 4.61 4.81 4.61 2,000 49,000 -1.5
09/03/2016
4.61
 370,340 4.58 4.66 4.56 0 6,770 -0.2
08/03/2016
4.58
 497,910 4.63 4.68 4.58 230 0 0.0
07/03/2016
4.63
 659,300 4.66 4.78 4.63 0 0 0
04/03/2016
4.66
 484,880 4.68 4.71 4.63 31,000 2,000 0.9
03/03/2016
4.68
 734,190 4.74 4.80 4.63 0 0 0
02/03/2016
4.74
 727,680 4.72 4.85 4.74 0 0 0
01/03/2016
4.72
 781,920 4.72 4.80 4.68 2,000 0 0.1
29/02/2016
4.72
 793,220 4.68 4.81 4.66 0 0 0
26/02/2016
4.68
 1,048,840 4.52 4.69 4.53 58,000 53,070 0.2
25/02/2016
4.52
 1,125,940 4.68 4.69 4.50 0 20,000 -0.6
24/02/2016
4.68
 1,029,490 4.39 4.68 4.34 0 0 0
23/02/2016
4.39
 1,193,030 4.28 4.47 4.31 0 0 0
22/02/2016
4.28
 1,585,290 4.01 4.28 4.01 0 18,150 -0.5
19/02/2016
4.01
 167,560 4.05 4.06 4.01 4,000 0 0.1
18/02/2016
4.05
 292,550 4.04 4.06 4.04 0 0 0
17/02/2016
4.04
 449,510 4.04 4.08 4.02 0 0 0
16/02/2016
4.04
 262,450 4.02 4.06 4.02 0 0 0
15/02/2016
4.02
 117,400 4.08 4.08 4.01 20,000 24,010 -0.1
05/02/2016
4.08
 228,470 4.02 4.11 4.04 400 0 0.0
04/02/2016
4.02
 132,780 4.05 4.08 4.02 0 0 0
03/02/2016
4.05
 104,030 3.99 4.06 3.93 0 0 0
02/02/2016
3.99
 229,960 4.04 4.04 3.99 0 400 -0.0
01/02/2016
4.04
 231,320 4.06 4.14 4.04 0 0 0
29/01/2016
4.06
 303,080 4.04 4.09 4.02 0 0 0
28/01/2016
4.04
 294,280 4.09 4.12 4.04 3,750 0 0.1
27/01/2016
4.09
 373,870 4.02 4.12 4.08 200 0 0.0
26/01/2016
4.02
 509,110 4.14 4.14 4.02 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |