CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
5.37
 938,900 5.37 5.44 5.35 61,610 5,060 2.1
03/09/2015
5.37
 1,873,450 5.60 5.60 5.32 3,390 0 0.1
01/09/2015
5.60
 981,400 5.73 5.74 5.55 0 13,900 -0.5
31/08/2015
5.73
 1,415,350 5.71 5.81 5.70 116,300 1,200 4.6
28/08/2015
5.71
 2,613,760 5.44 5.77 5.44 197,010 60,560 5.4
27/08/2015
5.44
 1,096,620 5.42 5.50 5.41 14,870 4,000 0.4
26/08/2015
5.42
 976,650 5.19 5.48 5.21 10,140 0 0.4
25/08/2015
5.19
 1,610,310 5.22 5.34 5.08 2,750 27,000 -0.9
24/08/2015
5.22
 2,140,650 5.61 5.61 5.22 8,670 121,750 -4.1
21/08/2015
5.61
 1,580,540 5.61 5.61 5.40 2,220 0 0.1
20/08/2015
5.61
 2,011,940 5.87 5.94 5.61 3,710 177,380 -7.0
19/08/2015
5.87
 2,108,120 5.51 5.87 5.44 0 15,380 -0.6
18/08/2015
5.51
 858,770 5.54 5.55 5.44 1,400 0 0.1
17/08/2015
5.54
 1,081,670 5.61 5.61 5.40 4,300 1,500 0.1
14/08/2015
5.61
 975,310 5.60 5.65 5.50 9,180 0 0.4
13/08/2015
5.60
 1,487,910 5.55 5.67 5.50 300 8,300 -0.3
12/08/2015
5.55
 1,770,190 5.50 5.60 5.41 8,380 2,000 0.2
11/08/2015
5.50
 1,451,980 5.61 5.71 5.50 0 8,500 -0.3
10/08/2015
5.61
 1,535,370 5.35 5.61 5.45 108,000 2,300 4.1
07/08/2015
5.35
 961,010 5.25 5.41 5.22 10,000 0 0.4
06/08/2015
5.25
 605,790 5.34 5.34 5.22 24,390 15,200 0.3
05/08/2015
5.34
 660,930 5.25 5.38 5.25 181,530 0 6.7
04/08/2015
5.25
 904,900 5.15 5.31 5.14 5,220 1,470 0.1
03/08/2015
5.15
 998,230 5.32 5.32 5.11 5,200 116,890 -4.0
31/07/2015
5.32
 552,220 5.35 5.44 5.32 4,500 0 0.2
30/07/2015
5.35
 724,330 5.40 5.41 5.34 4,500 70,000 -2.4
29/07/2015
5.40
 769,670 5.50 5.54 5.40 9,500 20,240 -0.4
28/07/2015
5.50
 695,220 5.58 5.64 5.50 11,000 15,000 -0.2
27/07/2015
5.58
 1,434,230 5.38 5.68 5.42 1,000 1,600 -0.0
24/07/2015
5.38
 805,920 5.28 5.42 5.25 250 0 0.0
23/07/2015
5.28
 758,530 5.27 5.35 5.25 9,520 0 0.4
22/07/2015
5.27
 599,530 5.17 5.30 5.11 12,300 0 0.4
21/07/2015
5.17
 3,110,160 5.50 5.50 5.12 15,100 140,000 -4.5
20/07/2015
5.50
 652,750 5.45 5.50 5.37 8,220 0 0.3
17/07/2015
5.45
 442,420 5.53 5.54 5.45 10,000 9,500 0.0
16/07/2015
5.53
 604,550 5.45 5.54 5.41 7,000 0 0.3
15/07/2015
5.45
 1,099,590 5.61 5.67 5.45 20,090 500 0.7
14/07/2015
5.61
 1,106,730 5.64 5.73 5.55 88,930 0 3.5
13/07/2015
5.64
 882,260 5.65 5.76 5.60 2,500 3,600 -0.0
10/07/2015
5.65
 1,016,910 5.68 5.83 5.65 510 2,470 -0.1
09/07/2015
5.68
 1,352,740 5.44 5.68 5.37 2,050 19,000 -0.6
08/07/2015
5.44
 1,778,980 5.58 5.58 5.40 71,400 2,000 2.7
07/07/2015
5.58
 1,052,400 5.65 5.67 5.57 0 133,360 -5.2
06/07/2015
5.65
 1,374,780 5.65 5.71 5.57 49,900 1,700 1.9
03/07/2015
5.65
 1,312,330 5.47 5.73 5.45 280 4,340 -0.2
02/07/2015
5.47
 538,420 5.42 5.51 5.37 2,100 71,400 -2.6
01/07/2015
5.42
 1,160,230 5.32 5.45 5.32 179,375 179,375 0
30/06/2015
5.32
 1,349,720 5.44 5.45 5.30 8,540 49,900 -1.5
29/06/2015
5.44
 903,170 5.27 5.50 5.28 33,560 0 1.2
26/06/2015
5.27
 2,542,910 5.11 5.45 5.15 61,100 380 2.3
25/06/2015
5.11
 947,720 5.04 5.12 5.01 3,000 2,000 0.0
24/06/2015
5.04
 1,065,440 4.89 5.08 4.91 0 8,540 -0.3
23/06/2015
4.89
 319,860 4.94 4.96 4.89 500 0 0.0
22/06/2015
4.94
 636,630 4.85 4.95 4.82 48,500 0 1.7
19/06/2015
4.85
 479,110 4.85 4.98 4.82 11,540 5,330 0.2
18/06/2015
4.85
 684,900 4.83 4.92 4.83 350 4,670 -0.1
17/06/2015
4.83
 779,900 4.91 4.94 4.82 11,710 0 0.4
16/06/2015
4.91
 909,450 5.01 5.09 4.91 70 0 0.0
15/06/2015
5.01
 503,230 5.08 5.11 4.99 50 0 0.0
12/06/2015
5.08
 772,960 4.91 5.14 4.95 49,400 0 1.7
11/06/2015
4.91
 824,910 4.89 5.01 4.91 176,320 159,600 0.6
10/06/2015
4.89
 777,870 4.88 4.94 4.75 0 0 0
09/06/2015
4.88
 758,440 4.89 4.95 4.76 0 700 -0.0
08/06/2015
4.89
 988,390 4.91 5.11 4.89 0 1,050 -0.0
05/06/2015
4.91
 2,220,450 4.59 4.91 4.55 0 224,050 -7.4
04/06/2015
4.59
 358,030 4.56 4.66 4.55 0 700 -0.0
03/06/2015
4.56
 534,600 4.48 4.63 4.46 0 0 0
02/06/2015
4.48
 998,690 4.55 4.65 4.48 0 0 0
01/06/2015
4.55
 692,640 4.55 4.63 4.53 192,750 0 6.1
29/05/2015
4.55
 496,960 4.58 4.60 4.49 2,290 0 0.1
28/05/2015
4.58
 1,186,100 4.46 4.72 4.46 0 0 0
27/05/2015
4.46
 968,220 4.33 4.55 4.32 500 0 0.0
26/05/2015
4.33
 684,540 4.40 4.43 4.27 0 115,040 -3.4
25/05/2015
4.40
 474,040 4.33 4.46 4.32 0 80,000 -2.4
22/05/2015
4.33
 648,240 4.16 4.39 4.27 0 0 0
21/05/2015
4.16
 1,094,510 3.90 4.16 4.04 0 500 -0.0
20/05/2015
3.90
 206,050 3.65 3.90 3.71 1,100 0 0.0
19/05/2015
3.65
 161,790 3.67 3.71 3.61 200,000 200,000 0
18/05/2015
3.67
 211,730 3.89 3.89 3.67 110,710 110,510 0.0
15/05/2015
3.89
 180,730 3.99 4.01 3.89 500 0 0.0
14/05/2015
3.99
 121,020 4.03 4.03 3.94 200 0 0.0
13/05/2015
4.03
 185,950 4.10 4.10 3.99 0 500 -0.0
12/05/2015
4.10
 46,520 4.14 4.14 4.07 0 0 0
11/05/2015
4.14
 249,620 4.13 4.20 4.10 198,000 198,000 0
08/05/2015
4.13
 218,660 4.01 4.16 4.03 0 1,500 -0.0
07/05/2015
4.01
 97,810 4.04 4.07 3.97 90 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015
4.04
 301,900 4.13 4.24 4.03 40 0 0.0
05/05/2015
4.13
 191,320 4.12 4.16 4.05 2,870 0 0.1
04/05/2015
4.12
 766,420 4.28 4.28 4.12 0 0 0
27/04/2015
4.28
 168,130 4.27 4.31 4.27 0 0 0
24/04/2015
4.27
 119,780 4.20 4.28 4.23 0 0 0
23/04/2015
4.20
 176,390 4.23 4.25 4.20 0 3,000 -0.1
22/04/2015
4.23
 268,020 4.28 4.28 4.20 64,900 64,900 0
21/04/2015
4.28
 152,920 4.35 4.35 4.28 376,830 376,830 0
20/04/2015
4.35
 128,830 4.42 4.43 4.33 3,000 0 0.1
17/04/2015
4.42
 477,450 4.32 4.46 4.31 10 0 0.0
16/04/2015
4.32
 210,900 4.27 4.36 4.25 0 0 0
15/04/2015
4.27
 170,800 4.27 4.29 4.21 0 0 0
14/04/2015
4.27
 83,820 4.32 4.33 4.25 0 3,000 -0.1
13/04/2015
4.32
 87,230 4.33 4.36 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |