CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.75 11.46% 274,970,400 150,402 96.7
24
27.95
26.35
2 tháng
(2026-03-05) 		2.25 9.18% 565,892,100 2,975,602 160.4
19.10
27.95
26.35
3 tháng
(2026-02-03) 		3.25 13.81% 735,008,100 9,381,102 313.1
19.10
27.95
26.35
6 tháng
(2025-11-05) 		4.08 18.01% 1,510,834,500 -14,305,198 -243.5
19.10
27.95
26.35
12 tháng
(2025-05-09) 		6.81 34.16% 3,289,426,500 -48,960,719 -1,305.9
19.10
29.21
26.35
24 tháng
(2024-05-14) 		5.51 25.94% 5,462,707,200 -79,292,968 -2,224.6
17.47
29.21
26.35
36 tháng
(2023-05-22) 		13.46 101.24% 7,187,213,300 -95,526,076 -2,753.9
12.63
29.21
26.35
60 tháng
(2021-05-31) 		11.87 79.75% 9,851,031,000 -99,061,030 -3,440.8
7.74
29.21
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
4.53
 370,340 4.50 4.59 4.49 0 6,770 -0.2
08/03/2016
4.50
 497,910 4.56 4.60 4.50 230 0 0.0
07/03/2016
4.56
 659,300 4.59 4.70 4.56 0 0 0
04/03/2016
4.59
 484,880 4.60 4.63 4.56 31,000 2,000 0.9
03/03/2016
4.60
 734,190 4.66 4.72 4.56 0 0 0
02/03/2016
4.66
 727,680 4.64 4.77 4.66 0 0 0
01/03/2016
4.64
 781,920 4.64 4.72 4.60 2,000 0 0.1
29/02/2016
4.64
 793,220 4.60 4.73 4.59 0 0 0
26/02/2016
4.60
 1,048,840 4.44 4.62 4.46 58,000 53,070 0.2
25/02/2016
4.44
 1,125,940 4.60 4.62 4.43 0 20,000 -0.6
24/02/2016
4.60
 1,029,490 4.31 4.60 4.27 0 0 0
23/02/2016
4.31
 1,193,030 4.21 4.40 4.24 0 0 0
22/02/2016
4.21
 1,585,290 3.94 4.21 3.94 0 18,150 -0.5
19/02/2016
3.94
 167,560 3.98 4.00 3.94 4,000 0 0.1
18/02/2016
3.98
 292,550 3.97 4.00 3.97 0 0 0
17/02/2016
3.97
 449,510 3.97 4.01 3.95 0 0 0
16/02/2016
3.97
 262,450 3.95 4.00 3.95 0 0 0
15/02/2016
3.95
 117,400 4.01 4.01 3.94 20,000 24,010 -0.1
05/02/2016
4.01
 228,470 3.95 4.04 3.97 400 0 0.0
04/02/2016
3.95
 132,780 3.98 4.01 3.95 0 0 0
03/02/2016
3.98
 104,030 3.92 4.00 3.87 0 0 0
02/02/2016
3.92
 229,960 3.97 3.97 3.92 0 400 -0.0
01/02/2016
3.97
 231,320 4.00 4.07 3.97 0 0 0
29/01/2016
4.00
 303,080 3.97 4.03 3.95 0 0 0
28/01/2016
3.97
 294,280 4.03 4.05 3.97 3,750 0 0.1
27/01/2016
4.03
 373,870 3.95 4.05 4.01 200 0 0.0
26/01/2016
3.95
 509,110 4.07 4.07 3.95 3,000 0 0.1
25/01/2016
4.07
 767,660 3.81 4.07 3.81 400 2,000 -0.0
22/01/2016
3.81
 450,170 3.72 3.84 3.69 0 0 0
21/01/2016
3.72
 542,850 3.81 3.82 3.67 1,080 50 0.0
20/01/2016
3.81
 301,330 3.88 3.92 3.81 0 0 0
19/01/2016
3.88
 418,270 3.71 3.88 3.74 70 0 0.0
18/01/2016
3.71
 742,600 3.91 3.91 3.65 61,500 0 1.6
15/01/2016
3.91
 340,440 3.95 4.01 3.88 50,000 2,950 1.3
14/01/2016
3.95
 428,860 4.03 4.03 3.88 0 3,500 -0.1
13/01/2016
4.03
 656,000 4.07 4.18 4.03 0 17,450 -0.5
12/01/2016
4.07
 517,320 3.82 4.07 3.82 50 94,040 -2.6
11/01/2016
3.82
 285,910 3.78 3.84 3.75 3,500 0 0.1
08/01/2016
3.78
 544,000 3.90 3.90 3.72 35,645 35,475 0.0
07/01/2016
3.90
 704,050 4.17 4.17 3.90 100,300 100,000 0.0
06/01/2016
4.17
 550,560 4.24 4.24 4.13 0 0 0
05/01/2016
4.24
 341,990 4.31 4.31 4.24 0 3,720 -0.1
04/01/2016
4.31
 242,690 4.43 4.44 4.31 6,600 300 0.2
31/12/2015
4.43
 164,230 4.44 4.46 4.39 0 0 0
30/12/2015
4.44
 292,580 4.41 4.50 4.44 2,400 0 0.1
29/12/2015
4.41
 236,790 4.30 4.46 4.30 0 0 0
28/12/2015
4.30
 195,800 4.27 4.31 4.28 200 0 0.0
25/12/2015
4.27
 302,620 4.34 4.36 4.27 800 0 0.0
24/12/2015
4.34
 72,040 4.36 4.39 4.34 0 3,000 -0.1
23/12/2015
4.36
 287,580 4.40 4.44 4.33 0 6,000 -0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015
4.40
 215,720 4.49 4.54 4.40 50 0 0.0
21/12/2015
4.49
 98,690 4.51 4.53 4.46 204,033 204,033 0
18/12/2015
4.51
 211,510 4.56 4.57 4.51 0 1,000 -0.0
17/12/2015
4.56
 196,650 4.53 4.60 4.54 27,820 0 0.9
16/12/2015
4.53
 281,020 4.51 4.56 4.53 0 50 -0.0
15/12/2015
4.51
 175,920 4.44 4.53 4.44 1,000 0 0.0
14/12/2015
4.44
 91,760 4.41 4.44 4.41 0 0 0
11/12/2015
4.41
 202,770 4.41 4.47 4.39 0 25,000 -0.8
10/12/2015
4.41
 244,490 4.44 4.50 4.41 0 0 0
09/12/2015
4.44
 168,540 4.54 4.57 4.44 100 2,000 -0.1
08/12/2015
4.54
 226,750 4.47 4.57 4.43 0 1,820 -0.1
07/12/2015
4.47
 154,900 4.53 4.57 4.47 20,580 0 0.7
04/12/2015
4.53
 187,850 4.56 4.57 4.51 0 0 0
03/12/2015
4.56
 467,880 4.53 4.63 4.51 3,920 100 0.1
02/12/2015
4.53
 274,820 4.49 4.60 4.47 0 0 0
01/12/2015
4.49
 230,310 4.49 4.57 4.46 1,250 0 0.0
30/11/2015
4.49
 552,200 4.63 4.63 4.49 50 20,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |