CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.35
0.45
(1.97%)
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) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
21.02
 23,188,600 20.20 21.18 20.00 1,006,500 825,600 4.9
10/04/2025
19.92
 654,200 19.92 19.92 19.92 0 0 0
09/04/2025
18.63
 26,336,200 18.63 20.00 18.63 2,256,900 3,173,535 -21.6
08/04/2025
20.00
 9,271,800 20.59 21.22 20.00 132,426 1,600 3.4
04/04/2025
21.49
 26,191,000 20.94 22.00 20.94 613,200 2,985,400 -63.5
03/04/2025
22.52
 23,358,800 23.18 23.58 22.52 618,650 2,258,564 -47.2
02/04/2025
24.21
 7,039,500 24.32 24.48 24.21 500 1,184,598 -36.7
01/04/2025
24.28
 6,585,300 24.21 24.32 23.97 400 263,900 -8.1
31/03/2025
24.05
 7,432,100 24.05 24.40 24.05 191,106 953,300 -23.5
28/03/2025
24.28
 10,796,900 24.05 24.76 23.85 1,053,955 530,945 15.9
27/03/2025
24.05
 14,487,900 24.40 24.52 24.05 107,844 432,500 -10.1
26/03/2025
24.52
 16,936,600 24.99 25.15 24.28 403,500 1,911,508 -47.9
25/03/2025
25.03
 8,146,500 25.54 25.62 24.99 0 0 0
24/03/2025
25.46
 9,866,300 25.03 25.46 24.64 725,521 464,160 8.4
21/03/2025
25.03
 7,561,400 25.15 25.27 25.03 0 0 0
20/03/2025
25.19
 7,952,100 25.15 25.50 24.91 91,207 501,100 -13.2
19/03/2025
25.11
 10,722,700 24.87 25.15 24.64 1,376,471 182,867 37.8
18/03/2025
24.95
 8,207,900 25.42 25.46 24.95 495,146 990,600 -15.9
17/03/2025
25.38
 5,418,900 25.15 25.38 24.99 577,305 35,900 17.3
14/03/2025
24.99
 9,197,000 24.91 25.15 24.76 1,165,245 54,100 35.4
13/03/2025
24.99
 12,020,300 25.31 25.54 24.91 1,325,264 67,360 40.5
12/03/2025
25.27
 7,099,500 25.62 25.66 25.23 525,500 786,075 -8.4
11/03/2025
25.46
 11,337,300 24.91 25.46 24.91 543,600 595,010 -1.6
10/03/2025
25.27
 11,773,400 25.50 25.70 25.07 9,800 338,000 -10.6
07/03/2025
25.38
 6,999,800 25.66 25.66 25.38 9,900 371,000 -11.7
06/03/2025
25.50
 16,572,500 24.76 25.54 24.72 1,469,500 886,100 18.8
05/03/2025
24.60
 13,097,700 24.83 25.42 24.60 447,200 317,500 4.2
04/03/2025
24.83
 10,569,900 24.76 24.95 24.21 91,700 376,304 -9.0
03/03/2025
24.76
 11,947,800 24.40 25.03 24.36 289,100 776,631 -15.3
28/02/2025
24.48
 8,919,300 24.79 24.99 24.40 70,200 1,898,280 -57.3
27/02/2025
24.79
 8,451,000 24.79 24.87 24.44 24,500 370,300 -10.9
26/02/2025
24.72
 16,146,200 24.52 25.03 24.32 336,500 914,800 -18.1
25/02/2025
24.40
 24,007,800 24.28 24.87 24.01 1,331,311 1,004,250 10.1
24/02/2025
24.05
 12,549,700 23.50 24.05 23.30 501,700 650,300 -4.5
21/02/2025
23.50
 6,721,500 23.50 23.62 23.26 4,800 38,900 -1.0
20/02/2025
23.58
 7,493,800 23.73 23.81 23.42 986,200 523,890 13.9
19/02/2025
23.58
 9,353,400 23.42 23.65 23.30 101,000 872,900 -23.1
18/02/2025
23.30
 8,011,900 23.14 23.50 23.10 0 823,000 -24.4
17/02/2025
23.18
 13,675,700 23.03 23.54 22.87 100 1,121,900 -33.0
14/02/2025
23.03
 14,030,800 23.14 23.54 22.95 603,300 711,800 -3.3
13/02/2025
22.79
 4,558,400 22.75 22.91 22.67 40,400 342,607 -8.8
12/02/2025
22.79
 8,866,600 22.83 23.22 22.63 0 1,460,250 -42.8
11/02/2025
22.75
 5,185,700 22.95 22.99 22.67 12,600 808,315 -23.1
10/02/2025
22.75
 14,471,800 22.59 23.03 22.20 553,600 228,800 9.4
07/02/2025
22.63
 5,575,400 22.67 22.87 22.52 22,400 639,200 -17.8
06/02/2025
22.63
 7,148,100 22.87 23.10 22.63 413,500 389,900 0.8
05/02/2025
22.75
 3,793,800 22.95 23.03 22.71 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
22.91
 7,650,000 22.52 22.91 22.48 552,580 589,115 -1.0
03/02/2025
22.44
 5,263,700 22.36 22.67 22.17 797,200 187,475 17.7
24/01/2025
22.59
 5,086,400 22.67 22.71 22.40 293,900 0 8.6
23/01/2025
22.63
 7,697,100 22.24 22.71 22.24 551,600 370,165 5.3
22/01/2025
22.21
 4,536,900 22.17 22.28 22.13 366,100 0 10.5
21/01/2025
22.17
 5,711,400 22.01 22.32 21.97 354,400 20,000 9.6
20/01/2025
21.93
 3,878,300 22.17 22.17 21.93 5,000 149,600 -4.1
17/01/2025
22.01
 3,914,600 21.82 22.09 21.74 0 67,500 -1.9
16/01/2025
21.82
 7,409,400 21.70 22.36 21.70 0 455,500 -13.0
15/01/2025
21.55
 4,488,100 21.39 21.66 21.32 600 50,457 -1.4
14/01/2025
21.28
 3,458,800 21.47 21.51 21.28 3,400 234,700 -6.4
13/01/2025
21.47
 7,584,400 21.01 21.59 20.51 408,900 50,000 9.8
10/01/2025
21.01
 11,041,300 21.66 21.86 21.01 1,700 1,138,400 -31.6
09/01/2025
21.63
 3,330,000 21.93 22.01 21.63 9,100 118,600 -3.1
08/01/2025
21.93
 4,804,200 21.63 22.05 21.55 32,800 118,615 -2.4
07/01/2025
21.70
 5,610,600 21.78 22.01 21.63 89,800 328,700 -6.8
06/01/2025
21.74
 7,286,400 22.01 22.09 21.63 105,800 87,500 0.5
03/01/2025
22.05
 12,208,700 22.63 22.67 22.05 30,700 604,303 -16.5
02/01/2025
22.63
 4,930,400 22.78 22.90 22.55 60,400 207,397 -4.3
31/12/2024
22.71
 4,040,100 22.75 22.94 22.71 700 218,600 -6.5
30/12/2024
22.86
 8,700,800 22.94 23.33 22.82 115,400 617,791 -15.0
27/12/2024
22.75
 7,832,700 22.71 22.90 22.59 370,000 205,800 4.8
26/12/2024
22.63
 3,739,200 22.86 22.90 22.59 49,201 55,600 -0.2
25/12/2024
22.78
 10,109,600 22.36 23.36 22.36 108,800 325,990 -6.5
24/12/2024
22.32
 9,321,100 22.51 22.59 22.13 303,100 216,312 2.5
23/12/2024
22.55
 5,103,700 22.78 22.86 22.55 84,900 24,100 1.8
20/12/2024
22.63
 3,564,300 22.78 22.82 22.63 60,000 360,395 -8.8
19/12/2024
22.78
 10,259,900 22.71 22.82 22.40 500 731,100 -21.4
18/12/2024
22.98
 5,232,000 22.78 22.98 22.63 101,700 410,000 -9.1
17/12/2024
22.78
 6,118,300 22.98 23.09 22.67 235,200 180,075 1.6
16/12/2024
22.86
 5,484,700 22.71 22.94 22.67 168,000 18,800 4.4
13/12/2024
22.71
 5,267,000 22.59 22.82 22.51 257,200 42,000 6.3
12/12/2024
22.63
 8,189,900 22.75 23.17 22.63 64,200 425,100 -10.7
11/12/2024
22.71
 5,467,400 22.82 23.05 22.55 77,900 500 2.3
10/12/2024
22.82
 6,639,600 22.78 23.02 22.63 1,000 34,850 -1.0
09/12/2024
22.86
 7,986,900 22.63 22.98 22.51 2,000 6,200 -0.1
06/12/2024
22.59
 15,577,400 22.67 23.02 22.51 498,600 283,400 6.3
05/12/2024
22.36
 14,899,200 21.01 22.36 20.85 311,600 323,600 -0.5
04/12/2024
20.93
 7,916,800 21.28 21.28 20.85 10,000 476,200 -12.7
03/12/2024
21.28
 8,782,600 21.63 21.63 21.24 6,900 987,100 -27.2
02/12/2024
21.66
 3,083,400 21.93 22.01 21.55 13,900 11,100 0.1
29/11/2024
21.74
 4,145,300 21.70 21.93 21.55 200 83,500 -2.3
28/11/2024
21.74
 5,475,500 21.86 22.01 21.55 86,000 755,600 -18.9
27/11/2024
21.74
 3,880,300 21.90 21.97 21.63 1,900 75,000 -2.1
26/11/2024
21.86
 9,110,300 21.59 22.21 21.55 642,400 304,080 9.6
25/11/2024
21.51
 3,334,600 21.39 21.59 21.32 527,800 82,500 12.4
22/11/2024
21.39
 4,715,300 21.66 21.78 21.36 503,700 154,900 9.7
21/11/2024
21.66
 7,159,900 21.43 21.78 21.24 761,000 1,233,200 -13.2
20/11/2024
21.39
 11,994,000 20.78 21.74 20.62 932,500 1,043,400 -3.0
19/11/2024
20.85
 3,787,000 21.16 21.24 20.66 800 239,800 -6.5
18/11/2024
21.12
 8,599,700 20.39 21.47 20.35 687,250 35,800 17.6
15/11/2024
20.39
 12,073,000 20.85 20.89 20.16 687,600 1,522,600 -22.0
14/11/2024
20.93
 9,896,500 21.74 21.82 20.70 690,500 1,067,800 -10.5

Chính sách bảo mật | Điều khoản sử dụng |