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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |