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
(2025-11-04) 		-0.90 -3.81% 169,233,700 -13,229,800 -303.0
21.90
23.60
23
2 tháng
(2025-10-06) 		-5.15 -18.49% 418,030,200 -18,273,500 -432.2
21.90
27.85
23
3 tháng
(2025-09-05) 		-5.80 -20.35% 626,907,300 -39,989,900 -1,029.2
21.90
28.50
23
6 tháng
(2025-06-09) 		2.39 11.75% 1,697,981,800 -36,012,319 -1,071.3
20.11
29.70
23
12 tháng
(2024-12-09) 		-0.16 -0.71% 2,884,722,000 -81,328,661 -2,384.3
18.63
29.70
23
24 tháng
(2023-12-15) 		6.12 36.88% 4,916,048,100 -70,477,578 -2,087.1
16.32
29.70
23
36 tháng
(2022-12-20) 		11.53 103.15% 6,344,497,100 -75,055,797 -2,369.5
10.10
29.70
23
60 tháng
(2020-12-30) 		11.09 95.51% 8,976,072,690 -96,762,644 -3,425.1
7.88
29.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
21.63
 8,130,200 21.97 22.05 21.43 44,300 550,158 -14.2
12/11/2024
22.01
 4,161,800 22.17 22.48 22.01 2,300 708,700 -20.3
11/11/2024
22.09
 10,671,600 22.48 22.51 21.82 44,300 81,500 -1.1
08/11/2024
22.48
 5,941,600 22.71 22.75 22.40 4,600 20,200 -0.5
07/11/2024
22.63
 5,230,500 22.82 22.86 22.63 516,200 53,100 13.6
06/11/2024
22.75
 8,446,300 22.55 22.78 22.40 0 0 0
05/11/2024
22.36
 3,978,300 22.36 22.59 22.36 209,100 127,000 2.4
04/11/2024
22.40
 9,676,700 21.97 22.59 21.78 290,400 106,200 5.3
01/11/2024
21.93
 4,412,600 22.21 22.21 21.86 5,300 209,800 -5.8
31/10/2024
22.24
 5,144,600 22.01 22.32 21.93 22,800 300 0.6
30/10/2024
21.90
 5,236,300 22.17 22.21 21.78 600 16,100 -0.4
29/10/2024
22.13
 5,348,200 22.32 22.40 22.01 11,100 34,600 -0.7
28/10/2024
22.17
 4,600,800 22.01 22.40 21.97 100 256,200 -7.4
25/10/2024
21.86
 6,450,100 21.82 21.97 21.78 117,500 40,000 2.2
24/10/2024
21.78
 11,027,100 22.36 22.55 21.78 97,300 291,300 -5.7
23/10/2024
22.32
 7,440,200 22.32 22.67 22.17 78,200 60,400 0.5
22/10/2024
22.32
 13,150,200 22.78 22.98 22.05 4,900 178,300 -5.1
21/10/2024
22.82
 12,904,000 23.40 23.52 22.78 4,000 548,100 -16.4
18/10/2024
23.52
 11,179,300 23.87 23.94 23.52 276,800 1,009,800 -22.6
17/10/2024
23.63
 10,652,200 23.44 23.67 22.86 5,100 619,500 -18.6
16/10/2024
23.40
 4,865,800 23.44 23.63 23.36 800 655,000 -19.9
15/10/2024
23.44
 9,706,900 23.94 24.17 23.40 22,300 1,318,100 -39.8
14/10/2024
23.94
 7,392,300 24.25 24.37 23.94 9,100 349,500 -10.6
11/10/2024
24.10
 11,692,500 23.52 24.10 23.29 68,900 586,600 -16.1
10/10/2024
23.48
 7,362,200 23.83 23.98 23.48 1,600 1,100,500 -33.7
09/10/2024
23.67
 8,226,100 23.44 23.83 23.33 911,500 439,200 14.4
08/10/2024
23.63
 17,115,900 24.17 24.21 23.25 739,600 262,600 14.5
07/10/2024
24.02
 8,423,800 23.71 24.02 23.56 228,800 24,900 6.3
04/10/2024
23.52
 7,390,600 23.44 23.79 23.36 107,000 78,200 0.9
03/10/2024
23.44
 12,024,500 23.71 23.94 23.29 34,500 55,900 -0.7
02/10/2024
23.67
 11,167,000 23.79 23.98 23.40 1,800 108,100 -3.3
01/10/2024
23.94
 11,355,500 24.02 24.56 23.90 423,500 157,800 8.3
30/09/2024
23.90
 7,163,000 23.79 24.29 23.63 651,700 307,200 10.7
27/09/2024
23.79
 10,049,500 24.10 24.17 23.79 1,073,600 476,600 18.5
26/09/2024
23.98
 13,391,600 24.14 24.21 23.79 1,612,800 1,264,200 10.8
25/09/2024
24.10
 16,079,700 23.90 24.56 23.87 1,490,400 333,200 36.3

Chính sách bảo mật | Điều khoản sử dụng |