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)
11/11/2014
5.04
 250,370 5.02 5.10 5.00 0 10,000 -0.4
10/11/2014
5.02
 446,730 4.99 5.06 5.02 0 0 0
07/11/2014
4.99
 219,070 4.95 5.02 4.94 0 0 0
06/11/2014
4.95
 179,290 4.90 4.96 4.91 0 0 0
05/11/2014
4.90
 590,070 4.95 5.00 4.87 0 0 0
04/11/2014
4.95
 369,660 5.00 5.02 4.94 0 0 0
03/11/2014
5.00
 443,480 4.95 5.06 4.98 0 0 0
31/10/2014
4.95
 406,100 4.86 4.96 4.86 0 0 0
30/10/2014
4.86
 234,540 4.95 4.95 4.86 0 0 0
29/10/2014
4.95
 258,640 4.83 4.98 4.87 0 0 0
28/10/2014
4.83
 435,150 4.76 4.86 4.73 0 0 0
27/10/2014
4.76
 626,340 4.94 4.94 4.76 0 0 0
24/10/2014
4.94
 378,040 4.96 4.99 4.90 0 0 0
23/10/2014
4.96
 904,490 5.08 5.10 4.95 0 0 0
22/10/2014
5.08
 598,710 4.92 5.08 4.94 0 0 0
21/10/2014
4.92
 362,850 4.91 4.95 4.88 0 0 0
20/10/2014
4.91
 540,370 4.91 4.96 4.90 0 0 0
17/10/2014
4.91
 723,400 4.83 4.94 4.79 0 0 0
16/10/2014
4.83
 1,297,700 5.10 5.11 4.83 0 0 0
15/10/2014
5.10
 837,050 5.16 5.16 5.06 0 0 0
14/10/2014
5.16
 708,790 5.27 5.30 5.16 0 0 0
13/10/2014
5.27
 357,930 5.24 5.30 5.20 0 0 0
10/10/2014
5.24
 769,320 5.31 5.34 5.23 0 0 0
09/10/2014
5.31
 544,820 5.36 5.43 5.31 0 0 0
08/10/2014
5.36
 692,770 5.43 5.47 5.35 106,800 98,000 0.4
07/10/2014
5.43
 627,070 5.45 5.49 5.42 19,360 0 0.8
06/10/2014
5.45
 469,660 5.46 5.53 5.43 0 0 0
03/10/2014
5.46
 754,330 5.46 5.55 5.45 0 0 0
02/10/2014
5.46
 1,445,450 5.31 5.51 5.30 0 8,800 -0.4
01/10/2014
5.31
 615,450 5.24 5.35 5.28 0 19,360 -0.8
30/09/2014
5.24
 520,870 5.20 5.28 5.18 0 0 0
29/09/2014
5.20
 954,510 5.18 5.35 5.20 29,560 0 1.2
26/09/2014
5.18
 561,160 5.16 5.27 5.18 0 0 0
25/09/2014
5.16
 914,280 5.10 5.18 4.98 0 0 0
24/09/2014
5.10
 762,550 5.16 5.22 5.08 0 0 0
23/09/2014
5.16
 618,540 5.18 5.26 5.15 0 29,560 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |