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)
10/04/2015
4.33
 251,660 4.29 4.39 4.28 72,050 72,050 0
09/04/2015
4.29
 120,400 4.29 4.32 4.27 0 0 0
08/04/2015
4.29
 68,650 4.29 4.31 4.27 0 0 0
07/04/2015
4.29
 180,200 4.27 4.35 4.23 0 0 0
06/04/2015
4.27
 155,320 4.32 4.32 4.25 0 0 0
03/04/2015
4.32
 237,120 4.31 4.32 4.25 0 0 0
02/04/2015
4.31
 220,360 4.23 4.32 4.17 0 0 0
01/04/2015
4.23
 183,970 4.33 4.36 4.21 138,000 138,000 0
31/03/2015
4.33
 136,620 4.31 4.40 4.31 0 0 0
30/03/2015
4.31
 306,540 4.36 4.46 4.31 56,334 56,334 0
27/03/2015
4.36
 88,480 4.36 4.39 4.32 0 0 0
26/03/2015
4.36
 183,380 4.36 4.42 4.33 2,940 0 0.1
25/03/2015
4.36
 135,800 4.33 4.36 4.29 1,000 0 0.0
24/03/2015
4.33
 250,770 4.36 4.36 4.28 1,000 0 0.0
23/03/2015
4.36
 206,850 4.46 4.46 4.36 0 0 0
20/03/2015
4.46
 331,350 4.33 4.48 4.32 120 230 -0.0
19/03/2015
4.33
 167,110 4.32 4.40 4.32 44,150 44,000 0.0
18/03/2015
4.32
 174,440 4.38 4.39 4.32 100 0 0.0
17/03/2015
4.38
 191,990 4.33 4.39 4.33 102,470 102,970 -0.0
16/03/2015
4.33
 336,400 4.44 4.48 4.33 150,100 150,000 0.0
13/03/2015
4.44
 242,720 4.52 4.52 4.44 70,000 70,000 0
12/03/2015
4.52
 190,510 4.52 4.52 4.44 500 0 0.0
11/03/2015
4.52
 106,390 4.52 4.55 4.47 0 0 0
10/03/2015
4.52
 180,630 4.50 4.54 4.46 2,780 0 0.1
09/03/2015
4.50
 228,540 4.62 4.62 4.50 0 0 0
06/03/2015
4.62
 228,690 4.63 4.65 4.59 0 0 0
05/03/2015
4.63
 461,700 4.61 4.69 4.61 0 90 -0.0
04/03/2015
4.61
 641,630 4.43 4.62 4.44 75,000 75,000 0
03/03/2015
4.43
 151,050 4.33 4.43 4.35 0 6,870 -0.2
02/03/2015
4.33
 110,390 4.36 4.47 4.33 220,000 220,000 0
27/02/2015
4.36
 167,930 4.40 4.43 4.36 50,000 0 1.6
26/02/2015
4.40
 61,470 4.39 4.42 4.32 0 0 0
25/02/2015
4.39
 114,320 4.44 4.46 4.38 0 0 0
24/02/2015
4.44
 95,950 4.42 4.47 4.42 0 0 0
13/02/2015
4.42
 187,490 4.44 4.47 4.39 0 50,000 -1.6
12/02/2015
4.44
 132,610 4.42 4.50 4.43 0 0 0
11/02/2015
4.42
 153,520 4.29 4.42 4.29 0 0 0
10/02/2015
4.29
 119,510 4.28 4.33 4.24 0 0 0
09/02/2015
4.28
 126,710 4.32 4.35 4.28 400,000 400,000 0
06/02/2015
4.32
 117,510 4.24 4.33 4.24 0 0 0
05/02/2015
4.24
 43,250 4.25 4.28 4.23 0 0 0
04/02/2015
4.25
 207,600 4.16 4.25 4.13 100,000 100,000 0
03/02/2015
4.16
 244,480 4.25 4.33 4.16 100,000 100,000 0
02/02/2015
4.25
 154,730 4.32 4.38 4.25 0 0 0
30/01/2015
4.32
 244,410 4.42 4.43 4.32 0 0 0
29/01/2015
4.42
 237,030 4.44 4.47 4.36 0 0 0
28/01/2015
4.44
 217,990 4.43 4.50 4.43 0 0 0
27/01/2015
4.43
 546,680 4.54 4.58 4.42 0 0 0
26/01/2015
4.54
 273,530 4.51 4.58 4.50 0 0 0
23/01/2015
4.51
 371,590 4.43 4.57 4.44 0 0 0
22/01/2015
4.43
 198,680 4.42 4.48 4.36 0 0 0
21/01/2015
4.42
 283,150 4.46 4.48 4.40 0 0 0
20/01/2015
4.46
 185,380 4.47 4.48 4.42 0 0 0
19/01/2015
4.47
 530,880 4.55 4.55 4.43 0 0 0
16/01/2015
4.55
 368,800 4.52 4.62 4.52 0 0 0
15/01/2015
4.52
 320,560 4.47 4.57 4.47 0 0 0
14/01/2015
4.47
 610,160 4.31 4.50 4.31 10,000 0 0.3
13/01/2015
4.31
 216,510 4.29 4.33 4.25 0 0 0
12/01/2015
4.29
 244,800 4.38 4.40 4.29 0 0 0
09/01/2015
4.38
 237,960 4.33 4.42 4.33 0 0 0
08/01/2015
4.33
 256,830 4.36 4.42 4.32 110,000 100,000 0.3
07/01/2015
4.36
 432,240 4.31 4.43 4.32 4,900 10,000 -0.2
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2015
4.31
 183,390 4.20 4.31 4.14 0 0 0
05/01/2015
4.20
 368,230 4.18 4.26 4.17 0 0 0
31/12/2014
4.18
 400,260 4.00 4.20 4.02 0 10,000 -0.3
30/12/2014
4.00
 307,480 3.82 4.00 3.80 0 4,900 -0.1
29/12/2014
3.82
 262,500 4.04 4.09 3.82 0 0 0
26/12/2014
4.04
 290,390 4.14 4.14 4.04 0 0 0
25/12/2014
4.14
 147,230 4.21 4.21 4.14 0 0 0
24/12/2014
4.21
 226,970 4.22 4.29 4.21 0 0 0
23/12/2014
4.22
 310,990 4.20 4.26 4.16 0 0 0
22/12/2014
4.20
 264,410 4.12 4.22 4.12 0 0 0
19/12/2014
4.12
 302,680 4.16 4.26 4.08 0 0 0
18/12/2014
4.16
 429,860 4.01 4.16 4.05 0 0 0
17/12/2014
4.01
 830,790 4.31 4.32 4.01 0 0 0
16/12/2014
4.31
 461,050 4.49 4.49 4.29 0 0 0
15/12/2014
4.49
 152,600 4.51 4.55 4.48 390 0 0.0
12/12/2014
4.51
 170,750 4.55 4.56 4.48 19,610 0 0.7
11/12/2014
4.55
 123,530 4.63 4.63 4.52 30,000 0 1.0
10/12/2014
4.63
 507,240 4.43 4.63 4.29 20,000 0 0.7
09/12/2014
4.43
 403,360 4.72 4.72 4.43 0 0 0
08/12/2014
4.72
 164,400 4.77 4.77 4.72 0 20,000 -0.7
05/12/2014
4.77
 139,740 4.77 4.80 4.75 0 30,000 -1.1
04/12/2014
4.77
 194,180 4.80 4.84 4.76 0 20,000 -0.7
03/12/2014
4.80
 172,070 4.75 4.81 4.76 0 0 0
02/12/2014
4.75
 146,700 4.75 4.79 4.73 0 0 0
01/12/2014
4.75
 182,270 4.77 4.81 4.75 0 0 0
28/11/2014
4.77
 142,880 4.79 4.80 4.75 0 0 0
27/11/2014
4.79
 316,340 4.76 4.79 4.69 0 0 0
26/11/2014
4.76
 345,830 4.76 4.84 4.73 0 0 0
25/11/2014
4.76
 178,100 4.75 4.79 4.73 0 0 0
24/11/2014
4.75
 433,780 4.80 4.80 4.69 0 0 0
21/11/2014
4.80
 304,890 4.90 4.92 4.77 0 0 0
20/11/2014
4.90
 304,690 4.83 4.90 4.84 86,290 0 3.1
19/11/2014
4.83
 564,010 4.90 4.92 4.83 8,300 0 0.3
18/11/2014
4.90
 391,420 4.95 4.95 4.90 5,410 0 0.2
17/11/2014
4.95
 129,000 4.96 5.00 4.95 10,000 0 0.4
14/11/2014
4.96
 486,180 5.00 5.00 4.92 0 0 0
13/11/2014
5.00
 479,880 5.04 5.08 5.00 0 50,000 -1.9
12/11/2014
5.04
 232,370 5.04 5.07 5.02 0 50,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |