CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.65
-0.30
(-1.37%)
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
(2026-02-11) 		-1.45 -6.20% 209,689,400 3,312,500 79.2
21.65
24.60
21.65
2 tháng
(2026-01-12) 		-1.80 -7.58% 672,641,600 -2,924,000 -76.7
21.65
26.06
21.65
3 tháng
(2025-12-15) 		-0.32 -1.45% 818,234,900 -6,091,900 -150.8
21.39
26.06
21.65
6 tháng
(2025-09-15) 		-5.29 -19.42% 1,409,170,600 -39,092,900 -979.4
21.39
27.39
21.65
12 tháng
(2025-03-18) 		-2.59 -10.54% 3,243,680,900 -78,251,455 -2,267.5
18.32
29.21
21.65
24 tháng
(2024-03-25) 		1.01 4.81% 5,235,323,600 -79,686,670 -2,300.5
17.47
29.21
21.65
36 tháng
(2023-03-29) 		9.32 73.77% 6,904,042,000 -101,898,838 -2,993.5
12.45
29.21
21.65
60 tháng
(2021-04-08) 		9.68 78.86% 9,547,587,300 -99,264,324 -3,485.1
7.74
29.21
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
23.65
 14,487,900 24.00 24.11 23.65 107,844 432,500 -10.1
26/03/2025
24.11
 16,936,600 24.58 24.73 23.88 403,500 1,911,508 -47.9
25/03/2025
24.61
 8,146,500 25.12 25.19 24.58 0 0 0
24/03/2025
25.04
 9,866,300 24.61 25.04 24.23 725,521 464,160 8.4
21/03/2025
24.61
 7,561,400 24.73 24.85 24.61 0 0 0
20/03/2025
24.77
 7,952,100 24.73 25.08 24.50 91,207 501,100 -13.2
19/03/2025
24.69
 10,722,700 24.46 24.73 24.23 1,376,471 182,867 37.8
18/03/2025
24.54
 8,207,900 25.00 25.04 24.54 495,146 990,600 -15.9
17/03/2025
24.96
 5,418,900 24.73 24.96 24.58 577,305 35,900 17.3
14/03/2025
24.58
 9,197,000 24.50 24.73 24.34 1,165,245 54,100 35.4
13/03/2025
24.58
 12,020,300 24.89 25.12 24.50 1,325,264 67,360 40.5
12/03/2025
24.85
 7,099,500 25.19 25.23 24.81 525,500 786,075 -8.4
11/03/2025
25.04
 11,337,300 24.50 25.04 24.50 543,600 595,010 -1.6
10/03/2025
24.85
 11,773,400 25.08 25.27 24.65 9,800 338,000 -10.6
07/03/2025
24.96
 6,999,800 25.23 25.23 24.96 9,900 371,000 -11.7
06/03/2025
25.08
 16,572,500 24.34 25.12 24.31 1,469,500 886,100 18.8
05/03/2025
24.19
 13,097,700 24.42 25.00 24.19 447,200 317,500 4.2
04/03/2025
24.42
 10,569,900 24.34 24.54 23.80 91,700 376,304 -9.0
03/03/2025
24.34
 11,947,800 24.00 24.61 23.96 289,100 776,631 -15.3
28/02/2025
24.07
 8,919,300 24.38 24.58 24.00 70,200 1,898,280 -57.3
27/02/2025
24.38
 8,451,000 24.38 24.46 24.04 24,500 370,300 -10.9
26/02/2025
24.31
 16,146,200 24.11 24.61 23.92 336,500 914,800 -18.1
25/02/2025
24.00
 24,007,800 23.88 24.46 23.61 1,331,311 1,004,250 10.1
24/02/2025
23.65
 12,549,700 23.11 23.65 22.91 501,700 650,300 -4.5
21/02/2025
23.11
 6,721,500 23.11 23.22 22.88 4,800 38,900 -1.0
20/02/2025
23.19
 7,493,800 23.34 23.42 23.03 986,200 523,890 13.9
19/02/2025
23.19
 9,353,400 23.03 23.26 22.91 101,000 872,900 -23.1
18/02/2025
22.91
 8,011,900 22.76 23.11 22.72 0 823,000 -24.4
17/02/2025
22.80
 13,675,700 22.64 23.15 22.49 100 1,121,900 -33.0
14/02/2025
22.64
 14,030,800 22.76 23.15 22.57 603,300 711,800 -3.3
13/02/2025
22.41
 4,558,400 22.37 22.53 22.30 40,400 342,607 -8.8
12/02/2025
22.41
 8,866,600 22.45 22.84 22.26 0 1,460,250 -42.8
11/02/2025
22.37
 5,185,700 22.57 22.61 22.30 12,600 808,315 -23.1
10/02/2025
22.37
 14,471,800 22.22 22.64 21.83 553,600 228,800 9.4
07/02/2025
22.26
 5,575,400 22.30 22.49 22.14 22,400 639,200 -17.8
06/02/2025
22.26
 7,148,100 22.49 22.72 22.26 413,500 389,900 0.8
05/02/2025
22.37
 3,793,800 22.57 22.64 22.33 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
22.53
 7,650,000 22.14 22.53 22.10 552,580 589,115 -1.0
03/02/2025
22.06
 5,263,700 21.99 22.29 21.80 797,200 187,475 17.7
24/01/2025
22.22
 5,086,400 22.29 22.33 22.03 293,900 0 8.6
23/01/2025
22.25
 7,697,100 21.87 22.33 21.87 551,600 370,165 5.3
22/01/2025
21.84
 4,536,900 21.80 21.91 21.76 366,100 0 10.5
21/01/2025
21.80
 5,711,400 21.65 21.95 21.61 354,400 20,000 9.6
20/01/2025
21.57
 3,878,300 21.80 21.80 21.57 5,000 149,600 -4.1
17/01/2025
21.65
 3,914,600 21.46 21.72 21.38 0 67,500 -1.9
16/01/2025
21.46
 7,409,400 21.34 21.99 21.34 0 455,500 -13.0
15/01/2025
21.19
 4,488,100 21.04 21.30 20.96 600 50,457 -1.4
14/01/2025
20.93
 3,458,800 21.11 21.15 20.93 3,400 234,700 -6.4
13/01/2025
21.11
 7,584,400 20.66 21.23 20.17 408,900 50,000 9.8
10/01/2025
20.66
 11,041,300 21.30 21.49 20.66 1,700 1,138,400 -31.6
09/01/2025
21.27
 3,330,000 21.57 21.65 21.27 9,100 118,600 -3.1
08/01/2025
21.57
 4,804,200 21.27 21.68 21.19 32,800 118,615 -2.4
07/01/2025
21.34
 5,610,600 21.42 21.65 21.27 89,800 328,700 -6.8
06/01/2025
21.38
 7,286,400 21.65 21.72 21.27 105,800 87,500 0.5
03/01/2025
21.68
 12,208,700 22.25 22.29 21.68 30,700 604,303 -16.5
02/01/2025
22.25
 4,930,400 22.41 22.52 22.18 60,400 207,397 -4.3
31/12/2024
22.33
 4,040,100 22.37 22.56 22.33 700 218,600 -6.5
30/12/2024
22.48
 8,700,800 22.56 22.94 22.44 115,400 617,791 -15.0
27/12/2024
22.37
 7,832,700 22.33 22.52 22.22 370,000 205,800 4.8
26/12/2024
22.25
 3,739,200 22.48 22.52 22.22 49,201 55,600 -0.2
25/12/2024
22.41
 10,109,600 21.99 22.98 21.99 108,800 325,990 -6.5
24/12/2024
21.95
 9,321,100 22.14 22.22 21.76 303,100 216,312 2.5

Chính sách bảo mật | Điều khoản sử dụng |