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)
26/08/2015
5.33
 976,650 5.11 5.39 5.12 10,140 0 0.4
25/08/2015
5.11
 1,610,310 5.14 5.25 5.00 2,750 27,000 -0.9
24/08/2015
5.14
 2,140,650 5.52 5.52 5.14 8,670 121,750 -4.1
21/08/2015
5.52
 1,580,540 5.52 5.52 5.31 2,220 0 0.1
20/08/2015
5.52
 2,011,940 5.77 5.84 5.52 3,710 177,380 -7.0
19/08/2015
5.77
 2,108,120 5.42 5.77 5.35 0 15,380 -0.6
18/08/2015
5.42
 858,770 5.45 5.46 5.35 1,400 0 0.1
17/08/2015
5.45
 1,081,670 5.52 5.52 5.31 4,300 1,500 0.1
14/08/2015
5.52
 975,310 5.50 5.56 5.41 9,180 0 0.4
13/08/2015
5.50
 1,487,910 5.46 5.58 5.41 300 8,300 -0.3
12/08/2015
5.46
 1,770,190 5.41 5.50 5.32 8,380 2,000 0.2
11/08/2015
5.41
 1,451,980 5.52 5.62 5.41 0 8,500 -0.3
10/08/2015
5.52
 1,535,370 5.26 5.52 5.36 108,000 2,300 4.1
07/08/2015
5.26
 961,010 5.16 5.32 5.14 10,000 0 0.4
06/08/2015
5.16
 605,790 5.25 5.25 5.14 24,390 15,200 0.3
05/08/2015
5.25
 660,930 5.16 5.29 5.16 181,530 0 6.7
04/08/2015
5.16
 904,900 5.07 5.22 5.05 5,220 1,470 0.1
03/08/2015
5.07
 998,230 5.24 5.24 5.02 5,200 116,890 -4.0
31/07/2015
5.24
 552,220 5.26 5.35 5.24 4,500 0 0.2
30/07/2015
5.26
 724,330 5.31 5.32 5.25 4,500 70,000 -2.4
29/07/2015
5.31
 769,670 5.41 5.45 5.31 9,500 20,240 -0.4
28/07/2015
5.41
 695,220 5.49 5.55 5.41 11,000 15,000 -0.2
27/07/2015
5.49
 1,434,230 5.29 5.59 5.33 1,000 1,600 -0.0
24/07/2015
5.29
 805,920 5.19 5.33 5.16 250 0 0.0
23/07/2015
5.19
 758,530 5.18 5.26 5.16 9,520 0 0.4
22/07/2015
5.18
 599,530 5.08 5.21 5.02 12,300 0 0.4
21/07/2015
5.08
 3,110,160 5.41 5.41 5.04 15,100 140,000 -4.5
20/07/2015
5.41
 652,750 5.36 5.41 5.28 8,220 0 0.3
17/07/2015
5.36
 442,420 5.43 5.45 5.36 10,000 9,500 0.0
16/07/2015
5.43
 604,550 5.36 5.45 5.32 7,000 0 0.3
15/07/2015
5.36
 1,099,590 5.52 5.58 5.36 20,090 500 0.7
14/07/2015
5.52
 1,106,730 5.55 5.63 5.46 88,930 0 3.5
13/07/2015
5.55
 882,260 5.56 5.66 5.50 2,500 3,600 -0.0
10/07/2015
5.56
 1,016,910 5.59 5.73 5.56 510 2,470 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |