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)
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
25/01/2016
4.14
 767,660 3.87 4.14 3.87 400 2,000 -0.0
22/01/2016
3.87
 450,170 3.79 3.90 3.76 0 0 0
21/01/2016
3.79
 542,850 3.87 3.89 3.73 1,080 50 0.0
20/01/2016
3.87
 301,330 3.95 3.99 3.87 0 0 0
19/01/2016
3.95
 418,270 3.77 3.95 3.80 70 0 0.0
18/01/2016
3.77
 742,600 3.98 3.98 3.71 61,500 0 1.6
15/01/2016
3.98
 340,440 4.02 4.08 3.95 50,000 2,950 1.3
14/01/2016
4.02
 428,860 4.09 4.09 3.95 0 3,500 -0.1
13/01/2016
4.09
 656,000 4.14 4.25 4.09 0 17,450 -0.5
12/01/2016
4.14
 517,320 3.89 4.14 3.89 50 94,040 -2.6
11/01/2016
3.89
 285,910 3.85 3.90 3.82 3,500 0 0.1
08/01/2016
3.85
 544,000 3.96 3.96 3.79 35,645 35,475 0.0
07/01/2016
3.96
 704,050 4.24 4.24 3.96 100,300 100,000 0.0
06/01/2016
4.24
 550,560 4.31 4.31 4.20 0 0 0
05/01/2016
4.31
 341,990 4.39 4.39 4.31 0 3,720 -0.1
04/01/2016
4.39
 242,690 4.50 4.52 4.39 6,600 300 0.2
31/12/2015
4.50
 164,230 4.52 4.53 4.46 0 0 0
30/12/2015
4.52
 292,580 4.49 4.58 4.52 2,400 0 0.1
29/12/2015
4.49
 236,790 4.37 4.53 4.37 0 0 0
28/12/2015
4.37
 195,800 4.34 4.39 4.36 200 0 0.0
25/12/2015
4.34
 302,620 4.42 4.43 4.34 800 0 0.0
24/12/2015
4.42
 72,040 4.43 4.46 4.42 0 3,000 -0.1
23/12/2015
4.43
 287,580 4.47 4.52 4.40 0 6,000 -0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015
4.47
 215,720 4.56 4.62 4.47 50 0 0.0
21/12/2015
4.56
 98,690 4.59 4.60 4.53 204,033 204,033 0
18/12/2015
4.59
 211,510 4.63 4.65 4.59 0 1,000 -0.0
17/12/2015
4.63
 196,650 4.60 4.68 4.62 27,820 0 0.9
16/12/2015
4.60
 281,020 4.59 4.63 4.60 0 50 -0.0
15/12/2015
4.59
 175,920 4.52 4.60 4.52 1,000 0 0.0
14/12/2015
4.52
 91,760 4.49 4.52 4.49 0 0 0
11/12/2015
4.49
 202,770 4.49 4.55 4.46 0 25,000 -0.8
10/12/2015
4.49
 244,490 4.52 4.58 4.49 0 0 0
09/12/2015
4.52
 168,540 4.62 4.65 4.52 100 2,000 -0.1
08/12/2015
4.62
 226,750 4.55 4.65 4.50 0 1,820 -0.1
07/12/2015
4.55
 154,900 4.60 4.65 4.55 20,580 0 0.7
04/12/2015
4.60
 187,850 4.63 4.65 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |