CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.55
0.45
(1.79%)
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
(2026-07-06) 		-2.70 -9.71% 124,056,900 -947,742 0
24.90
28.60
25.55
2 tháng
(2026-06-08) 		-2.25 -8.23% 208,016,300 -1,418,890 0
24.90
29
25.55
3 tháng
(2026-05-07) 		-3.10 -10.99% 373,631,000 -7,015,721 0
24.90
30
25.55
6 tháng
(2026-02-06) 		2.60 11.56% 1,111,172,600 2,761,781 306.4
19.10
30
25.55
12 tháng
(2025-08-11) 		-2.53 -9.17% 2,724,088,600 -45,723,819 -955.3
19.10
30
25.55
24 tháng
(2024-08-15) 		5.73 29.59% 5,418,001,000 -84,718,968 -2,199.2
18.32
30
25.55
36 tháng
(2023-08-21) 		10.35 70.11% 7,201,836,000 -90,843,497 -2,442.8
12.63
30
25.55
60 tháng
(2021-08-31) 		4.40 21.25% 9,835,523,000 -105,269,651 -3,425.0
7.74
30
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2016
4.60
 503,290 4.56 4.63 4.51 2,000 10 0.1
15/03/2016
4.56
 739,730 4.63 4.70 4.56 0 78,000 -2.5
14/03/2016
4.63
 382,410 4.66 4.69 4.62 200 88,520 -2.9
11/03/2016
4.66
 509,330 4.73 4.74 4.64 0 3,500 -0.1
10/03/2016
4.73
 1,122,780 4.53 4.73 4.53 2,000 49,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |