CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
5.18
 1,001,160 5.30 5.40 5.18 100,000 50,000 2.0
19/09/2014
5.30
 753,770 5.28 5.32 5.23 50,000 0 2.0
18/09/2014
5.28
 1,303,550 5.55 5.62 5.28 0 0 0
17/09/2014
5.55
 3,959,870 5.19 5.55 5.30 0 0 0
16/09/2014
5.19
 644,770 5.18 5.19 5.10 0 50,000 -1.9
15/09/2014
5.18
 1,231,440 5.22 5.30 5.18 200 50,000 -1.9
12/09/2014
5.22
 690,460 5.24 5.27 5.19 0 0 0
11/09/2014
5.24
 834,440 5.26 5.35 5.23 1,050,000 1,050,000 0
10/09/2014
5.26
 649,240 5.12 5.26 5.03 0 0 0
09/09/2014
5.12
 2,387,940 5.26 5.40 4.96 511,670 200 20.1
08/09/2014
5.26
 692,170 5.19 5.30 5.22 0 0 0
05/09/2014
5.19
 742,750 5.14 5.20 5.11 0 0 0
04/09/2014
5.14
 1,127,710 5.19 5.22 5.12 0 0 0
03/09/2014
5.19
 898,660 5.23 5.31 5.19 0 0 0
29/08/2014
5.23
 826,780 5.24 5.30 5.18 0 0 0
28/08/2014
5.24
 1,434,960 5.04 5.28 5.03 0 0 0
27/08/2014
5.04
 1,152,910 4.98 5.07 4.95 0 0 0
26/08/2014
4.98
 939,000 4.95 5.03 4.94 0 0 0
25/08/2014
4.95
 1,235,090 4.88 5.03 4.91 0 0 0
22/08/2014
4.88
 891,820 4.87 4.95 4.87 0 0 0
21/08/2014
4.87
 1,695,420 4.79 4.96 4.79 0 0 0
20/08/2014
4.79
 349,870 4.80 4.86 4.79 0 0 0
19/08/2014
4.80
 1,150,410 4.81 4.92 4.79 0 0 0
18/08/2014
4.81
 1,589,890 4.69 4.87 4.68 0 0 0
15/08/2014
4.69
 521,200 4.71 4.72 4.67 0 0 0
14/08/2014
4.71
 939,790 4.67 4.77 4.68 0 0 0
13/08/2014
4.67
 628,650 4.56 4.67 4.53 0 0 0
12/08/2014
4.56
 389,620 4.56 4.61 4.55 0 0 0
11/08/2014
4.56
 364,590 4.57 4.60 4.55 45,220 30,000 0.5
08/08/2014
4.57
 629,950 4.64 4.67 4.57 0 0 0
07/08/2014
4.64
 354,890 4.65 4.65 4.57 10 0 0.0
06/08/2014
4.65
 403,610 4.64 4.69 4.63 0 0 0
05/08/2014
4.64
 564,960 4.59 4.64 4.59 0 15,130 -0.5
04/08/2014
4.59
 737,540 4.52 4.61 4.49 0 0 0
01/08/2014
4.52
 633,450 4.59 4.60 4.29 500 100 0.0
31/07/2014
4.59
 609,370 4.57 4.63 4.56 0 0 0
30/07/2014
4.57
 585,620 4.56 4.65 4.56 0 0 0
29/07/2014
4.56
 623,190 4.56 4.59 4.52 1,300 0 0.0
28/07/2014
4.56
 1,207,240 4.71 4.71 4.55 420 500 -0.0
25/07/2014
4.71
 527,800 4.79 4.84 4.71 100,050 100,000 0.0
24/07/2014
4.79
 485,700 4.75 4.79 4.75 0 0 0
23/07/2014
4.75
 808,540 4.79 4.83 4.75 0 1,300 -0.0
22/07/2014
4.79
 904,010 4.84 4.87 4.76 0 200 -0.0
21/07/2014
4.84
 699,250 4.90 4.96 4.83 0 0 0
18/07/2014
4.90
 1,000,270 4.87 4.95 4.84 0 270 -0.0
17/07/2014
4.87
 914,120 4.84 4.91 4.80 0 0 0
16/07/2014
4.84
 882,970 4.88 5.00 4.84 930 0 0.0
15/07/2014
4.88
 1,256,030 4.68 4.88 4.71 0 0 0
14/07/2014
4.68
 706,700 4.67 4.71 4.61 0 0 0
11/07/2014
4.67
 1,093,110 4.73 4.75 4.64 1,000 0 0.0
10/07/2014
4.73
 1,392,870 4.86 4.86 4.69 15,600 700 0.5
09/07/2014
4.86
 596,860 4.84 4.91 4.84 60,000 0 2.2
08/07/2014
4.84
 907,950 4.88 4.88 4.81 250,000 250,100 -0.0
07/07/2014
4.88
 402,380 4.92 4.95 4.86 0 1,130 -0.0
04/07/2014
4.92
 1,122,170 4.96 4.96 4.88 0 15,600 -0.6
03/07/2014
4.96
 647,070 4.88 5.00 4.90 0 60,000 -2.2
02/07/2014
4.88
 492,510 4.81 4.94 4.81 260,000 260,000 0
01/07/2014
4.81
 816,470 4.80 4.88 4.79 140,000 140,000 0
30/06/2014
4.80
 436,730 4.79 4.86 4.76 250,000 250,000 0
27/06/2014
4.79
 450,920 4.81 4.84 4.77 50,000 50,000 0
26/06/2014
4.81
 638,990 4.83 4.88 4.81 0 0 0
25/06/2014
4.83
 616,030 4.81 4.90 4.81 11,960 0 0.4
24/06/2014
4.81
 876,660 4.76 4.81 4.69 126,300 126,300 0
23/06/2014
4.76
 469,510 4.83 4.83 4.73 0 0 0
20/06/2014
4.83
 853,490 4.75 4.95 4.76 0 0 0
19/06/2014
4.75
 1,689,940 4.73 4.76 4.49 0 11,960 -0.4
18/06/2014
4.73
 912,520 4.77 4.84 4.69 0 0 0
17/06/2014
4.77
 1,134,840 4.55 4.83 4.55 0 0 0
16/06/2014
4.55
 805,400 4.55 4.63 4.53 0 0 0
13/06/2014
4.55
 565,440 4.59 4.59 4.52 0 0 0
12/06/2014
4.59
 988,250 4.59 4.65 4.53 0 0 0
11/06/2014
4.59
 1,256,350 4.36 4.59 4.37 0 0 0
10/06/2014
4.36
 1,585,320 4.56 4.56 4.36 500 0 0.0
09/06/2014
4.56
 1,937,500 4.31 4.60 4.48 0 0 0
06/06/2014
4.31
 1,333,710 4.02 4.31 4.04 0 0 0
05/06/2014
4.02
 962,760 3.90 4.06 3.82 61,600 20,000 1.2
04/06/2014
3.90
 1,085,550 4.08 4.09 3.88 44,500 20,500 0.7
03/06/2014
4.08
 535,560 4.02 4.10 4.01 20,000 0 0.6
02/06/2014
4.02
 1,840,180 4.18 4.18 4.02 60,000 0 1.8
30/05/2014
4.18
 1,801,300 4.13 4.26 4.08 0 41,600 -1.3
29/05/2014
4.13
 1,230,810 4.14 4.29 4.08 0 24,500 -0.8
28/05/2014
4.14
 1,543,170 3.97 4.14 4.02 0 20,000 -0.6
27/05/2014
3.97
 1,670,560 3.74 3.97 3.76 0 60,000 -1.7
26/05/2014
3.74
 390,840 3.74 3.78 3.63 0 0 0
23/05/2014
3.74
 698,830 3.76 3.80 3.66 0 0 0
22/05/2014
3.76
 1,397,740 3.88 3.92 3.76 40,000 0 1.2
21/05/2014
3.88
 782,940 3.74 3.89 3.67 450 0 0.0
20/05/2014
3.74
 1,162,350 3.72 3.78 3.62 0 0 0
19/05/2014
3.72
 1,017,940 3.58 3.77 3.53 0 0 0
16/05/2014
3.58
 1,177,040 3.35 3.58 3.39 42,740 40,000 0.1
15/05/2014
3.35
 2,354,580 3.35 3.58 3.22 0 450 -0.0
14/05/2014
3.35
 1,065,770 3.14 3.35 3.08 0 0 0
13/05/2014
3.14
 1,813,320 3.37 3.37 3.14 0 0 0
12/05/2014
3.37
 810,660 3.61 3.61 3.37 0 42,740 -1.1
09/05/2014
3.61
 1,721,570 3.67 3.67 3.53 0 0 0
08/05/2014
3.67
 1,583,140 3.94 3.94 3.67 184,860 0 5.1
07/05/2014
3.94
 431,780 3.94 4.01 3.89 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
3.94
 1,198,700 3.97 4.02 3.73 145,300 0 4.2
05/05/2014
3.97
 1,407,660 4.27 4.32 3.97 27,300 0 0.9
29/04/2014
4.27
 316,620 4.27 4.27 4.21 0 30,120 -1.0

Chính sách bảo mật | Điều khoản sử dụng |