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)
09/07/2015
5.59
 1,352,740 5.35 5.59 5.28 2,050 19,000 -0.6
08/07/2015
5.35
 1,778,980 5.49 5.49 5.31 71,400 2,000 2.7
07/07/2015
5.49
 1,052,400 5.56 5.58 5.48 0 133,360 -5.2
06/07/2015
5.56
 1,374,780 5.56 5.62 5.48 49,900 1,700 1.9
03/07/2015
5.56
 1,312,330 5.38 5.63 5.36 280 4,340 -0.2
02/07/2015
5.38
 538,420 5.33 5.42 5.28 2,100 71,400 -2.6
01/07/2015
5.33
 1,160,230 5.24 5.36 5.24 179,375 179,375 0
30/06/2015
5.24
 1,349,720 5.35 5.36 5.21 8,540 49,900 -1.5
29/06/2015
5.35
 903,170 5.18 5.41 5.19 33,560 0 1.2
26/06/2015
5.18
 2,542,910 5.02 5.36 5.07 61,100 380 2.3
25/06/2015
5.02
 947,720 4.95 5.04 4.92 3,000 2,000 0.0
24/06/2015
4.95
 1,065,440 4.81 5.00 4.83 0 8,540 -0.3
23/06/2015
4.81
 319,860 4.85 4.88 4.81 500 0 0.0
22/06/2015
4.85
 636,630 4.77 4.87 4.74 48,500 0 1.7
19/06/2015
4.77
 479,110 4.77 4.90 4.74 11,540 5,330 0.2
18/06/2015
4.77
 684,900 4.75 4.84 4.75 350 4,670 -0.1
17/06/2015
4.75
 779,900 4.83 4.85 4.74 11,710 0 0.4
16/06/2015
4.83
 909,450 4.92 5.01 4.83 70 0 0.0
15/06/2015
4.92
 503,230 5.00 5.02 4.91 50 0 0.0
12/06/2015
5.00
 772,960 4.83 5.05 4.87 49,400 0 1.7
11/06/2015
4.83
 824,910 4.81 4.92 4.83 176,320 159,600 0.6
10/06/2015
4.81
 777,870 4.80 4.85 4.67 0 0 0
09/06/2015
4.80
 758,440 4.81 4.87 4.68 0 700 -0.0
08/06/2015
4.81
 988,390 4.83 5.02 4.81 0 1,050 -0.0
05/06/2015
4.83
 2,220,450 4.51 4.83 4.47 0 224,050 -7.4
04/06/2015
4.51
 358,030 4.49 4.58 4.47 0 700 -0.0
03/06/2015
4.49
 534,600 4.40 4.56 4.39 0 0 0
02/06/2015
4.40
 998,690 4.47 4.57 4.40 0 0 0
01/06/2015
4.47
 692,640 4.47 4.56 4.46 192,750 0 6.1
29/05/2015
4.47
 496,960 4.50 4.53 4.41 2,290 0 0.1
28/05/2015
4.50
 1,186,100 4.39 4.64 4.39 0 0 0
27/05/2015
4.39
 968,220 4.26 4.47 4.25 500 0 0.0
26/05/2015
4.26
 684,540 4.33 4.36 4.20 0 115,040 -3.4
25/05/2015
4.33
 474,040 4.26 4.39 4.25 0 80,000 -2.4
22/05/2015
4.26
 648,240 4.09 4.32 4.20 0 0 0
21/05/2015
4.09
 1,094,510 3.83 4.09 3.98 0 500 -0.0
20/05/2015
3.83
 206,050 3.59 3.83 3.65 1,100 0 0.0
19/05/2015
3.59
 161,790 3.61 3.65 3.55 200,000 200,000 0
18/05/2015
3.61
 211,730 3.82 3.82 3.61 110,710 110,510 0.0
15/05/2015
3.82
 180,730 3.92 3.95 3.82 500 0 0.0
14/05/2015
3.92
 121,020 3.96 3.96 3.88 200 0 0.0
13/05/2015
3.96
 185,950 4.03 4.03 3.92 0 500 -0.0
12/05/2015
4.03
 46,520 4.08 4.08 4.00 0 0 0
11/05/2015
4.08
 249,620 4.06 4.13 4.03 198,000 198,000 0
08/05/2015
4.06
 218,660 3.95 4.09 3.96 0 1,500 -0.0
07/05/2015
3.95
 97,810 3.98 4.00 3.91 90 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015
3.98
 301,900 4.06 4.17 3.96 40 0 0.0
05/05/2015
4.06
 191,320 4.05 4.09 3.98 2,870 0 0.1
04/05/2015
4.05
 766,420 4.21 4.21 4.05 0 0 0
27/04/2015
4.21
 168,130 4.20 4.24 4.20 0 0 0
24/04/2015
4.20
 119,780 4.13 4.21 4.16 0 0 0
23/04/2015
4.13
 176,390 4.16 4.18 4.13 0 3,000 -0.1
22/04/2015
4.16
 268,020 4.21 4.21 4.13 64,900 64,900 0
21/04/2015
4.21
 152,920 4.28 4.28 4.21 376,830 376,830 0
20/04/2015
4.28
 128,830 4.34 4.36 4.26 3,000 0 0.1
17/04/2015
4.34
 477,450 4.25 4.38 4.24 10 0 0.0
16/04/2015
4.25
 210,900 4.20 4.29 4.18 0 0 0
15/04/2015
4.20
 170,800 4.20 4.22 4.14 0 0 0
14/04/2015
4.20
 83,820 4.25 4.26 4.18 0 3,000 -0.1
13/04/2015
4.25
 87,230 4.26 4.29 4.22 0 0 0
10/04/2015
4.26
 251,660 4.22 4.32 4.21 72,050 72,050 0
09/04/2015
4.22
 120,400 4.22 4.25 4.20 0 0 0
08/04/2015
4.22
 68,650 4.22 4.24 4.20 0 0 0
07/04/2015
4.22
 180,200 4.20 4.28 4.16 0 0 0
06/04/2015
4.20
 155,320 4.25 4.25 4.18 0 0 0
03/04/2015
4.25
 237,120 4.24 4.25 4.18 0 0 0
02/04/2015
4.24
 220,360 4.16 4.25 4.10 0 0 0
01/04/2015
4.16
 183,970 4.26 4.29 4.14 138,000 138,000 0
31/03/2015
4.26
 136,620 4.24 4.33 4.24 0 0 0
30/03/2015
4.24
 306,540 4.29 4.38 4.24 56,334 56,334 0
27/03/2015
4.29
 88,480 4.29 4.32 4.25 0 0 0
26/03/2015
4.29
 183,380 4.29 4.34 4.26 2,940 0 0.1
25/03/2015
4.29
 135,800 4.26 4.29 4.22 1,000 0 0.0
24/03/2015
4.26
 250,770 4.29 4.29 4.21 1,000 0 0.0
23/03/2015
4.29
 206,850 4.38 4.38 4.29 0 0 0
20/03/2015
4.38
 331,350 4.26 4.41 4.25 120 230 -0.0
19/03/2015
4.26
 167,110 4.25 4.33 4.25 44,150 44,000 0.0
18/03/2015
4.25
 174,440 4.30 4.32 4.25 100 0 0.0
17/03/2015
4.30
 191,990 4.26 4.32 4.26 102,470 102,970 -0.0
16/03/2015
4.26
 336,400 4.37 4.41 4.26 150,100 150,000 0.0
13/03/2015
4.37
 242,720 4.45 4.45 4.37 70,000 70,000 0
12/03/2015
4.45
 190,510 4.45 4.45 4.37 500 0 0.0
11/03/2015
4.45
 106,390 4.45 4.48 4.40 0 0 0
10/03/2015
4.45
 180,630 4.42 4.46 4.38 2,780 0 0.1
09/03/2015
4.42
 228,540 4.54 4.54 4.42 0 0 0
06/03/2015
4.54
 228,690 4.56 4.57 4.52 0 0 0
05/03/2015
4.56
 461,700 4.53 4.61 4.53 0 90 -0.0
04/03/2015
4.53
 641,630 4.36 4.54 4.37 75,000 75,000 0
03/03/2015
4.36
 151,050 4.26 4.36 4.28 0 6,870 -0.2
02/03/2015
4.26
 110,390 4.29 4.40 4.26 220,000 220,000 0
27/02/2015
4.29
 167,930 4.33 4.36 4.29 50,000 0 1.6
26/02/2015
4.33
 61,470 4.32 4.34 4.25 0 0 0
25/02/2015
4.32
 114,320 4.37 4.38 4.30 0 0 0
24/02/2015
4.37
 95,950 4.34 4.40 4.34 0 0 0
13/02/2015
4.34
 187,490 4.37 4.40 4.32 0 50,000 -1.6
12/02/2015
4.37
 132,610 4.34 4.42 4.36 0 0 0
11/02/2015
4.34
 153,520 4.22 4.34 4.22 0 0 0
10/02/2015
4.22
 119,510 4.21 4.26 4.17 0 0 0
09/02/2015
4.21
 126,710 4.25 4.28 4.21 400,000 400,000 0
06/02/2015
4.25
 117,510 4.17 4.26 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |