CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
19.46
 11,213,500 19.50 19.80 19.37 331,400 2,385,900 -47.5
17/11/2025
19.46
 8,864,600 19.21 19.54 19.21 548,000 1,353,900 -18.5
14/11/2025
19.16
 7,118,900 19.12 19.42 19.08 33,300 406,700 -8.5
13/11/2025
19.25
 7,462,900 19.33 19.42 19.12 106,300 827,100 -16.4
12/11/2025
19.33
 8,347,100 19.25 19.46 19.12 147,100 975,600 -18.9
11/11/2025
19.12
 6,673,900 19.04 19.29 18.91 137,400 368,400 -5.2
10/11/2025
18.87
 10,428,200 18.53 19.37 18.48 1,880,800 715,000 25.7
07/11/2025
18.57
 13,282,700 19.08 19.29 18.53 1,013,900 2,394,700 -31.1
06/11/2025
19.12
 8,644,800 19.50 19.59 19.12 552,700 3,123,600 -58.6
05/11/2025
19.54
 7,605,200 19.76 19.88 19.50 164,000 1,668,200 -35.0
04/11/2025
20.01
 15,067,700 18.95 20.05 18.82 1,434,800 1,004,300 9.2
03/11/2025
18.95
 15,802,000 19.80 19.88 18.95 1,326,100 1,134,300 4.4
31/10/2025
19.76
 13,363,500 19.93 20.14 19.76 1,159,300 247,800 21.4
30/10/2025
19.97
 8,537,300 20.35 20.43 19.97 162,300 187,800 -0.7
29/10/2025
20.35
 10,385,800 20.48 20.60 20.31 33,100 2,541,500 -60.5
28/10/2025
20.35
 17,952,400 20.35 20.39 19.88 645,700 3,090,900 -58.1
27/10/2025
20.31
 21,260,600 20.86 20.86 19.93 195,700 1,023,400 -20.0
24/10/2025
20.86
 8,400,800 20.48 20.86 20.18 1,785,200 671,400 27.3
23/10/2025
20.69
 3,248,300 21.03 21.11 20.60 109,000 202,400 -2.3
22/10/2025
20.99
 6,454,700 20.86 20.99 20.35 264,100 199,300 1.5
21/10/2025
20.56
 15,860,300 20.86 21.16 20.10 1,085,400 102,400 23.7
20/10/2025
20.90
 14,342,000 22.43 22.68 20.90 247,100 1,141,400 -23.4
17/10/2025
22.47
 10,389,500 22.85 23.06 22.47 220,200 406,600 -5.0
16/10/2025
22.72
 7,194,000 22.72 22.89 22.60 88,200 179,700 -2.4
15/10/2025
22.64
 12,949,000 22.89 22.98 22.55 875,200 450,100 11.3
14/10/2025
22.85
 15,145,400 23.44 23.78 22.85 263,600 31,000 6.4
13/10/2025
23.23
 10,366,200 22.77 23.40 22.68 687,500 363,600 8.8
10/10/2025
23.19
 8,356,700 23.23 23.53 23.06 417,400 1,397,800 -26.9
09/10/2025
23.11
 6,373,100 23.40 23.44 22.98 0 0 0
08/10/2025
23.23
 14,158,200 24.12 24.12 22.89 306,700 962,100 -18.3
07/10/2025
23.40
 9,546,600 23.83 23.83 23.36 386,300 701,300 -8.8
06/10/2025
23.61
 18,710,100 22.47 23.61 22.38 960,800 1,227,800 -7.6
03/10/2025
22.09
 6,835,100 22.43 22.47 21.96 194,200 843,700 -17.0
02/10/2025
22.43
 5,904,200 22.81 22.89 22.38 72,700 1,017,400 -25.3
01/10/2025
22.64
 4,951,500 22.72 22.94 22.55 157,000 752,900 -16.0
30/09/2025
22.64
 6,970,100 22.51 22.85 22.13 288,700 834,100 -14.5
29/09/2025
22.47
 7,253,400 22.22 22.81 22.22 379,800 869,800 -13.0
26/09/2025
22.30
 5,955,900 22.72 22.77 22.30 26,100 671,500 -17.1
25/09/2025
22.68
 5,113,200 22.77 22.89 22.68 31,800 600,800 -15.3
24/09/2025
22.77
 7,352,600 22.22 22.77 22.00 106,400 626,500 -13.8
23/09/2025
22.22
 4,718,100 22.30 22.51 22.09 89,200 316,200 -6.0
22/09/2025
22.09
 11,458,700 22.60 22.72 21.92 94,700 2,123,900 -53.3
19/09/2025
22.60
 5,735,000 22.81 22.94 22.55 2,800 1,160,400 -30.9
18/09/2025
22.77
 6,177,300 22.98 23.02 22.68 100,000 1,258,600 -31.1
17/09/2025
22.81
 10,213,800 23.15 23.40 22.77 48,200 1,529,000 -40.2
16/09/2025
23.23
 11,096,000 23.91 23.95 23.23 82,200 2,376,000 -63.8
15/09/2025
23.49
 8,503,700 23.40 23.83 23.36 47,800 1,498,900 -40.2
12/09/2025
23.23
 7,213,600 23.32 23.49 23.15 6,100 870,300 -23.7
11/09/2025
23.11
 15,420,200 23.11 23.40 22.22 1,468,200 2,223,000 -20.4
10/09/2025
23.36
 9,401,000 23.91 23.95 23.15 131,100 1,691,100 -43.3
09/09/2025
23.66
 12,051,600 23.74 23.74 23.06 482,100 1,755,600 -35.1
08/09/2025
23.32
 29,747,100 23.91 24.34 23.32 2,909,800 2,111,200 22.2
05/09/2025
24.17
 26,805,000 25.35 25.78 24.17 521,800 3,826,200 -99.3
04/09/2025
25.18
 18,840,200 24.50 25.27 24.34 1,609,400 515,200 31.5
03/09/2025
24.46
 13,467,900 24.93 25.01 24.25 391,800 749,400 -10.6
29/08/2025
24.67
 30,481,000 24.38 25.44 24.21 1,514,600 1,228,400 7.8
28/08/2025
23.91
 12,566,500 23.66 23.91 23.32 1,302,000 357,000 0
27/08/2025
23.44
 18,018,100 23.66 24.12 23.40 1,331,700 687,000 18.0
26/08/2025
23.44
 14,065,500 21.96 23.53 21.92 1,263,600 908,600 9.9
25/08/2025
22.05
 14,349,800 23.06 23.32 21.88 1,027,000 718,600 8.0
22/08/2025
22.64
 21,597,800 23.44 23.74 22.47 428,600 795,400 -10.3
21/08/2025
23.91
 18,142,100 23.91 24.50 23.61 1,248,500 944,000 8.7
20/08/2025
23.87
 23,468,800 24.72 24.72 23.06 1,782,900 2,413,000 -18.2
19/08/2025
24.59
 19,146,000 24.25 24.80 24.17 764,200 837,800 -2.1
18/08/2025
24.25
 15,847,200 24.80 24.97 24.00 857,700 4,397,600 -101.6
15/08/2025
24.59
 25,036,900 24.67 24.97 24.12 2,049,300 103,300 56.1
14/08/2025
24.38
 15,138,500 24.76 25.01 24.21 433,300 1,267,200 -24.3
13/08/2025
24.29
 33,402,400 23.57 24.38 23.15 4,009,000 496,700 97.3
12/08/2025
23.53
 15,162,500 23.83 23.95 23.19 166,300 885,600 -20.1
11/08/2025
23.83
 22,742,000 23.70 24.00 23.23 615,900 2,228,900 -44.8
08/08/2025
23.66
 22,030,400 24.04 24.67 23.32 588,100 1,521,200 -26.7
07/08/2025
23.91
 17,800,100 23.95 24.04 23.44 41,400 47,000 -0.2
06/08/2025
23.57
 22,691,200 22.72 23.61 22.55 2,878,700 213,300 73.4
05/08/2025
22.51
 36,951,400 22.68 23.66 21.58 1,479,600 1,622,500 -4.5
04/08/2025
22.38
 12,135,800 21.88 22.38 21.75 15,800 471,700 -11.8
01/08/2025
22.05
 16,561,700 21.92 22.68 21.62 364,900 339,900 0.6
31/07/2025
21.96
 15,186,700 21.92 22.05 21.24 1,136,700 653,200 12.2
30/07/2025
21.71
 17,127,700 21.49 21.96 21.07 1,015,400 1,583,200 -14.6
29/07/2025
21.41
 35,775,400 23.36 23.40 21.41 388,800 858,400 -12.9
28/07/2025
23.02
 27,605,900 22.38 23.19 22.09 248,600 2,861,900 -70.1
25/07/2025
21.83
 22,317,900 21.45 22.22 21.32 875,600 1,895,300 -26.5
24/07/2025
21.32
 9,934,600 21.62 21.62 21.20 476,700 660,500 -4.7
23/07/2025
21.49
 20,555,800 21.71 22.38 21.45 1,264,300 784,500 12.1
22/07/2025
21.45
 17,997,100 20.65 21.71 20.60 2,689,400 1,770,100 22.8
21/07/2025
20.77
 20,035,800 21.16 21.24 20.73 1,258,800 2,418,900 -28.7
18/07/2025
21.16
 16,005,700 21.20 21.54 21.07 1,119,000 557,400 13.9
17/07/2025
21.11
 22,172,400 21.41 21.62 21.03 617,600 3,675,100 -76.6
16/07/2025
21.32
 30,747,800 21.41 21.66 21.03 298,100 5,329,600 -127.3
15/07/2025
21.41
 26,854,800 21.20 22.38 21.03 1,360,000 111,300 31.9
14/07/2025
21.20
 19,976,200 21.24 21.62 20.65 1,423,800 100,700 33.0
11/07/2025
21.16
 24,181,000 20.65 21.54 20.35 1,943,400 1,330,969 0
10/07/2025
20.65
 12,500,900 21.03 21.03 20.56 1,561,800 7,700 0
09/07/2025
20.73
 19,676,800 20.43 21.20 20.39 2,711,300 930,950 0
08/07/2025
20.31
 18,456,400 20.27 20.56 20.05 4,310,000 482,500 91.2
07/07/2025
20.14
 12,467,100 20.18 20.35 19.93 2,381,500 842,100 36.5
04/07/2025
19.93
 14,538,300 19.76 20.22 19.76 3,266,900 54,500 75.6
03/07/2025
19.67
 23,375,100 19.33 20.18 19.16 6,522,600 774,600 133.3
02/07/2025
19.25
 22,333,500 18.02 19.25 17.98 1,229,700 260,400 20.8
01/07/2025
18.02
 7,417,300 18.23 18.27 17.98 636,800 104,600 11.3
30/06/2025
18.15
 10,804,400 18.15 18.36 18.10 850,400 246,600 13.0

Chính sách bảo mật | Điều khoản sử dụng |