CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2015
4.17
 43,250 4.18 4.21 4.16 0 0 0
04/02/2015
4.18
 207,600 4.09 4.18 4.06 100,000 100,000 0
03/02/2015
4.09
 244,480 4.18 4.26 4.09 100,000 100,000 0
02/02/2015
4.18
 154,730 4.25 4.30 4.18 0 0 0
30/01/2015
4.25
 244,410 4.34 4.36 4.25 0 0 0
29/01/2015
4.34
 237,030 4.37 4.40 4.29 0 0 0
28/01/2015
4.37
 217,990 4.36 4.42 4.36 0 0 0
27/01/2015
4.36
 546,680 4.46 4.50 4.34 0 0 0
26/01/2015
4.46
 273,530 4.44 4.50 4.42 0 0 0
23/01/2015
4.44
 371,590 4.36 4.49 4.37 0 0 0
22/01/2015
4.36
 198,680 4.34 4.41 4.29 0 0 0
21/01/2015
4.34
 283,150 4.38 4.41 4.33 0 0 0
20/01/2015
4.38
 185,380 4.40 4.41 4.34 0 0 0
19/01/2015
4.40
 530,880 4.48 4.48 4.36 0 0 0
16/01/2015
4.48
 368,800 4.45 4.54 4.45 0 0 0
15/01/2015
4.45
 320,560 4.40 4.49 4.40 0 0 0
14/01/2015
4.40
 610,160 4.24 4.42 4.24 10,000 0 0.3
13/01/2015
4.24
 216,510 4.22 4.26 4.18 0 0 0
12/01/2015
4.22
 244,800 4.30 4.33 4.22 0 0 0
09/01/2015
4.30
 237,960 4.26 4.34 4.26 0 0 0
08/01/2015
4.26
 256,830 4.29 4.34 4.25 110,000 100,000 0.3
07/01/2015
4.29
 432,240 4.24 4.36 4.25 4,900 10,000 -0.2
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2015
4.24
 183,390 4.13 4.24 4.07 0 0 0
05/01/2015
4.13
 368,230 4.12 4.19 4.10 0 0 0
31/12/2014
4.12
 400,260 3.93 4.13 3.96 0 10,000 -0.3
30/12/2014
3.93
 307,480 3.76 3.93 3.73 0 4,900 -0.1
29/12/2014
3.76
 262,500 3.97 4.02 3.76 0 0 0
26/12/2014
3.97
 290,390 4.08 4.08 3.97 0 0 0
25/12/2014
4.08
 147,230 4.14 4.14 4.08 0 0 0
24/12/2014
4.14
 226,970 4.15 4.22 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |