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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |