CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27
-0.45
(-1.64%)
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
(2026-05-13) 		-1.05 -3.68% 148,386,500 -5,783,390 0
26.65
30
27
2 tháng
(2026-04-13) 		1.55 5.98% 414,669,400 -8,304,751 0
25.90
30
27
3 tháng
(2026-03-16) 		5.70 26.21% 684,430,000 -668,352 220.2
19.10
30
27
6 tháng
(2025-12-15) 		5.18 23.24% 1,510,991,500 -6,839,052 67.7
19.10
30
27
12 tháng
(2025-06-17) 		7.32 36.34% 3,231,337,400 -38,462,471 -891.1
19.10
30
27
24 tháng
(2024-06-24) 		7.66 38.73% 5,440,414,100 -82,988,338 -2,156.4
17.47
30
27
36 tháng
(2023-06-28) 		12.44 82.83% 7,220,778,600 -96,616,330 -2,617.6
12.63
30
27
60 tháng
(2021-07-08) 		8.27 43.08% 9,881,026,300 -104,940,184 -3,421.7
7.74
30
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
27.68
 23,468,800 28.67 28.67 26.75 1,782,900 2,413,000 -18.2
19/08/2025
28.52
 19,146,000 28.13 28.76 28.03 764,200 837,800 -2.1
18/08/2025
28.13
 15,847,200 28.76 28.96 27.83 857,700 4,397,600 -101.6
15/08/2025
28.52
 25,036,900 28.62 28.96 27.98 2,049,300 103,300 56.1
14/08/2025
28.27
 15,138,500 28.72 29.01 28.08 433,300 1,267,200 -24.3
13/08/2025
28.17
 33,402,400 27.34 28.27 26.85 4,009,000 496,700 97.3
12/08/2025
27.29
 15,162,500 27.63 27.78 26.90 166,300 885,600 -20.1
11/08/2025
27.63
 22,742,000 27.49 27.83 26.95 615,900 2,228,900 -44.8
08/08/2025
27.44
 22,030,400 27.88 28.62 27.04 588,100 1,521,200 -26.7
07/08/2025
27.73
 17,800,100 27.78 27.88 27.19 41,400 47,000 -0.2
06/08/2025
27.34
 22,691,200 26.36 27.39 26.16 2,878,700 213,300 73.4
05/08/2025
26.11
 36,951,400 26.31 27.44 25.03 1,479,600 1,622,500 -4.5
04/08/2025
25.96
 12,135,800 25.37 25.96 25.22 15,800 471,700 -11.8
01/08/2025
25.57
 16,561,700 25.42 26.31 25.08 364,900 339,900 0.6
31/07/2025
25.47
 15,186,700 25.42 25.57 24.63 1,136,700 653,200 12.2
30/07/2025
25.18
 17,127,700 24.93 25.47 24.44 1,015,400 1,583,200 -14.6
29/07/2025
24.83
 35,775,400 27.09 27.14 24.83 388,800 858,400 -12.9
28/07/2025
26.70
 27,605,900 25.96 26.90 25.62 248,600 2,861,900 -70.1
25/07/2025
25.32
 22,317,900 24.88 25.77 24.73 875,600 1,895,300 -26.5
24/07/2025
24.73
 9,934,600 25.08 25.08 24.59 476,700 660,500 -4.7
23/07/2025
24.93
 20,555,800 25.18 25.96 24.88 1,264,300 784,500 12.1
22/07/2025
24.88
 17,997,100 23.95 25.18 23.90 2,689,400 1,770,100 22.8
21/07/2025
24.09
 20,035,800 24.54 24.63 24.04 1,258,800 2,418,900 -28.7
18/07/2025
24.54
 16,005,700 24.59 24.98 24.44 1,119,000 557,400 13.9
17/07/2025
24.49
 22,172,400 24.83 25.08 24.39 617,600 3,675,100 -76.6
16/07/2025
24.73
 30,747,800 24.83 25.13 24.39 298,100 5,329,600 -127.3
15/07/2025
24.83
 26,854,800 24.59 25.96 24.39 1,360,000 111,300 31.9
14/07/2025
24.59
 19,976,200 24.63 25.08 23.95 1,423,800 100,700 33.0
11/07/2025
24.54
 24,181,000 23.95 24.98 23.60 1,943,400 1,330,969 0
10/07/2025
23.95
 12,500,900 24.39 24.39 23.85 1,561,800 7,700 0
09/07/2025
24.04
 19,676,800 23.70 24.59 23.65 2,711,300 930,950 0
08/07/2025
23.55
 18,456,400 23.50 23.85 23.26 4,310,000 482,500 91.2
07/07/2025
23.36
 12,467,100 23.40 23.60 23.11 2,381,500 842,100 36.5
04/07/2025
23.11
 14,538,300 22.91 23.45 22.91 3,266,900 54,500 75.6
03/07/2025
22.81
 23,375,100 22.42 23.40 22.22 6,522,600 774,600 133.3
02/07/2025
22.32
 22,333,500 20.90 22.32 20.85 1,229,700 260,400 20.8
01/07/2025
20.90
 7,417,300 21.14 21.19 20.85 636,800 104,600 11.3
30/06/2025
21.04
 10,804,400 21.04 21.29 21.00 850,400 246,600 13.0
27/06/2025
20.80
 8,203,400 20.60 21.00 20.55 956,200 7,800 20.0
26/06/2025
20.50
 5,163,000 20.60 20.70 20.31 173,400 132,100 0.8
25/06/2025
20.60
 8,076,800 20.55 20.95 20.45 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
20.50
 17,560,600 20.55 20.75 20.31 558,300 6,097,800 -114.8
23/06/2025
19.90
 20,176,100 20.09 20.09 19.82 14,400 1,149,900 -28.9
20/06/2025
20.21
 13,296,400 20.25 20.53 20.21 970,100 26,700 24.5
19/06/2025
20.17
 7,215,300 20.33 20.33 20.13 92,000 46,900 1.2
18/06/2025
20.25
 13,835,700 20.09 20.60 20.05 1,149,000 881,900 6.9
17/06/2025
20.13
 7,556,000 20.25 20.33 20.05 150,000 722,000 -14.7
16/06/2025
20.17
 6,377,500 19.74 20.21 19.74 27,800 461,700 -11.1
13/06/2025
19.78
 13,112,400 19.98 20.13 19.62 84,200 661,900 -14.6
12/06/2025
20.13
 6,568,400 20.09 20.29 20.09 29,800 1,402,300 -35.3
11/06/2025
20.02
 4,281,400 20.17 20.21 19.94 100 675,700 -17.3
10/06/2025
20.02
 5,919,500 20.02 20.25 19.98 32,800 673,800 -16.4
09/06/2025
19.98
 6,043,600 20.09 20.21 19.94 2,300 659,900 -16.8
06/06/2025
20.05
 12,379,800 20.49 20.56 20.05 144,900 2,056,900 -49.5
05/06/2025
20.49
 10,846,900 20.92 20.92 20.49 101,600 877,200 -20.5
04/06/2025
20.80
 11,124,400 21.31 21.31 20.68 312,900 1,302,200 -26.5
03/06/2025
21.04
 24,215,900 20.60 21.35 20.56 2,190,300 325,200 49.4
02/06/2025
20.21
 6,630,800 20.02 20.29 19.94 316,700 1,537,800 -31.3
30/05/2025
20.09
 11,515,200 20.21 20.60 20.05 880,200 1,987,000 -28.5
29/05/2025
20.09
 8,750,100 20.45 20.56 20.09 337,100 1,228,400 -23.0
28/05/2025
20.37
 12,304,100 20.53 20.72 20.29 542,500 4,100 14.2
27/05/2025
20.37
 11,376,400 20.25 20.56 20.17 416,400 1,525,200 -28.8
26/05/2025
20.17
 9,410,300 19.78 20.21 19.35 582,300 694,000 -2.9
23/05/2025
19.74
 9,630,000 20.13 20.17 19.74 3,600 2,610,500 -66.1
22/05/2025
20.09
 11,239,900 20.09 20.49 20.02 89,700 591,000 0
21/05/2025
20.17
 8,745,600 20.29 20.49 20.05 68,600 1,906,300 -47.1
20/05/2025
20.29
 8,855,900 20.13 20.49 20.02 130,400 1,790,100 -42.7
19/05/2025
20.13
 11,638,600 20.53 20.53 20.13 21,100 862,488 0
16/05/2025
20.72
 14,265,700 20.76 21.23 20.72 307,581 538,075 0
15/05/2025
20.84
 9,655,500 20.88 20.96 20.64 857,780 21,800 0
14/05/2025
20.60
 13,612,300 20.33 20.68 20.29 1,210,900 37,700 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/05/2025
20.25
 10,990,600 20.49 20.72 20.17 1,008,200 2,583,000 0
12/05/2025
20.09
 10,341,800 20.02 20.09 19.71 537,300 45,500 0
09/05/2025
19.94
 7,246,400 20.25 20.29 19.86 530,800 369,900 0
08/05/2025
20.17
 14,258,400 19.63 20.21 19.59 2,801,700 323,200 0
07/05/2025
19.55
 6,972,800 19.71 19.75 19.48 1,070,600 1,000 0
06/05/2025
19.71
 11,698,200 19.75 20.17 19.67 1,043,300 1,073,000 0
05/05/2025
19.59
 6,584,600 19.78 19.82 19.44 387,600 50,000 0
29/04/2025
19.44
 5,319,900 19.78 19.78 19.44 6,200 345,600 -8.6
28/04/2025
19.51
 7,947,600 19.32 19.71 19.13 549,300 88,500 11.5
25/04/2025
19.20
 7,733,900 19.32 19.40 19.05 157,500 1,388,600 -30.6
24/04/2025
19.17
 9,434,200 19.32 19.63 18.86 381,200 247,200 3.2
23/04/2025
19.20
 8,111,700 19.48 19.63 19.20 1,500 626,300 -15.7
22/04/2025
19.01
 27,662,400 18.24 19.36 17.54 1,920,700 1,163,969 18.3
21/04/2025
18.86
 26,521,900 19.94 20.09 18.86 164,650 5,596,500 -135.5
18/04/2025
20.13
 16,371,600 20.36 20.60 20.02 484,100 3,192,900 -70.9
17/04/2025
20.06
 9,228,300 19.55 20.17 19.51 1,383,405 1,910,100 -13.5
16/04/2025
19.94
 13,675,700 20.56 20.83 19.94 185,711 2,734,900 -67.3
15/04/2025
20.56
 15,756,000 20.87 20.94 20.25 1,003,200 4,607,234 -96.2
14/04/2025
21.10
 16,008,100 21.02 21.14 20.63 305,869 4,785,015 -120.8
11/04/2025
20.67
 23,188,600 19.86 20.83 19.67 1,006,500 825,600 4.9
10/04/2025
19.59
 654,200 19.59 19.59 19.59 0 0 0
09/04/2025
18.32
 26,336,200 18.32 19.67 18.32 2,256,900 3,173,535 -21.6
08/04/2025
19.67
 9,271,800 20.25 20.87 19.67 132,426 1,600 3.4
04/04/2025
21.14
 26,191,000 20.60 21.64 20.60 613,200 2,985,400 -63.5
03/04/2025
22.14
 23,358,800 22.80 23.19 22.14 618,650 2,258,564 -47.2
02/04/2025
23.80
 7,039,500 23.92 24.07 23.80 500 1,184,598 -36.7
01/04/2025
23.88
 6,585,300 23.80 23.92 23.57 400 263,900 -8.1
31/03/2025
23.65
 7,432,100 23.65 24.00 23.65 191,106 953,300 -23.5
28/03/2025
23.88
 10,796,900 23.65 24.34 23.46 1,053,955 530,945 15.9

Chính sách bảo mật | Điều khoản sử dụng |