CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
4.83
 853,490 4.75 4.95 4.76 0 0 0
19/06/2014
4.75
 1,689,940 4.73 4.76 4.49 0 11,960 -0.4
18/06/2014
4.73
 912,520 4.77 4.84 4.69 0 0 0
17/06/2014
4.77
 1,134,840 4.55 4.83 4.55 0 0 0
16/06/2014
4.55
 805,400 4.55 4.63 4.53 0 0 0
13/06/2014
4.55
 565,440 4.59 4.59 4.52 0 0 0
12/06/2014
4.59
 988,250 4.59 4.65 4.53 0 0 0
11/06/2014
4.59
 1,256,350 4.36 4.59 4.37 0 0 0
10/06/2014
4.36
 1,585,320 4.56 4.56 4.36 500 0 0.0
09/06/2014
4.56
 1,937,500 4.31 4.60 4.48 0 0 0
06/06/2014
4.31
 1,333,710 4.02 4.31 4.04 0 0 0
05/06/2014
4.02
 962,760 3.90 4.06 3.82 61,600 20,000 1.2
04/06/2014
3.90
 1,085,550 4.08 4.09 3.88 44,500 20,500 0.7
03/06/2014
4.08
 535,560 4.02 4.10 4.01 20,000 0 0.6
02/06/2014
4.02
 1,840,180 4.18 4.18 4.02 60,000 0 1.8
30/05/2014
4.18
 1,801,300 4.13 4.26 4.08 0 41,600 -1.3
29/05/2014
4.13
 1,230,810 4.14 4.29 4.08 0 24,500 -0.8
28/05/2014
4.14
 1,543,170 3.97 4.14 4.02 0 20,000 -0.6
27/05/2014
3.97
 1,670,560 3.74 3.97 3.76 0 60,000 -1.7
26/05/2014
3.74
 390,840 3.74 3.78 3.63 0 0 0
23/05/2014
3.74
 698,830 3.76 3.80 3.66 0 0 0
22/05/2014
3.76
 1,397,740 3.88 3.92 3.76 40,000 0 1.2
21/05/2014
3.88
 782,940 3.74 3.89 3.67 450 0 0.0
20/05/2014
3.74
 1,162,350 3.72 3.78 3.62 0 0 0
19/05/2014
3.72
 1,017,940 3.58 3.77 3.53 0 0 0
16/05/2014
3.58
 1,177,040 3.35 3.58 3.39 42,740 40,000 0.1
15/05/2014
3.35
 2,354,580 3.35 3.58 3.22 0 450 -0.0
14/05/2014
3.35
 1,065,770 3.14 3.35 3.08 0 0 0
13/05/2014
3.14
 1,813,320 3.37 3.37 3.14 0 0 0
12/05/2014
3.37
 810,660 3.61 3.61 3.37 0 42,740 -1.1
09/05/2014
3.61
 1,721,570 3.67 3.67 3.53 0 0 0
08/05/2014
3.67
 1,583,140 3.94 3.94 3.67 184,860 0 5.1
07/05/2014
3.94
 431,780 3.94 4.01 3.89 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
3.94
 1,198,700 3.97 4.02 3.73 145,300 0 4.2
05/05/2014
3.97
 1,407,660 4.27 4.32 3.97 27,300 0 0.9
29/04/2014
4.27
 316,620 4.27 4.27 4.21 0 30,120 -1.0
28/04/2014
4.27
 624,580 4.34 4.36 4.27 30,100 221,780 -6.4
25/04/2014
4.34
 1,193,320 4.32 4.40 4.30 22,000 201,000 -6.1
24/04/2014
4.32
 491,310 4.32 4.41 4.24 0 27,300 -0.9
23/04/2014
4.32
 757,470 4.43 4.49 4.32 0 0 0
22/04/2014
4.43
 990,950 4.15 4.43 4.14 119,610 0 3.9
21/04/2014
4.15
 1,576,450 4.46 4.46 4.15 17,810 2,100 0.5
18/04/2014
4.46
 1,306,860 4.78 4.78 4.46 0 0 0
17/04/2014
4.78
 1,146,710 4.69 4.90 4.72 0 0 0
16/04/2014
4.69
 1,960,470 4.98 4.99 4.63 0 119,610 -4.4
15/04/2014
4.98
 1,486,220 5.32 5.32 4.98 35,000 17,810 0.7
14/04/2014
5.32
 475,050 5.41 5.45 5.31 2,000 0 0.1
11/04/2014
5.41
 423,260 5.40 5.48 5.36 100 0 0.0
10/04/2014
5.40
 792,270 5.31 5.49 5.31 0 0 0
08/04/2014
5.31
 535,410 5.34 5.37 5.28 0 0 0
07/04/2014
5.34
 364,950 5.32 5.39 5.32 54,450 37,000 0.7
04/04/2014
5.32
 549,300 5.27 5.37 5.26 0 0 0
03/04/2014
5.27
 319,540 5.21 5.35 5.21 2,390 0 0.1
02/04/2014
5.21
 992,330 5.28 5.40 5.07 110 100 0.0
01/04/2014
5.28
 1,124,330 5.48 5.49 5.26 0 54,430 -2.3
31/03/2014
5.48
 1,123,140 5.40 5.54 5.37 0 0 0
28/03/2014
5.40
 1,033,830 5.27 5.48 5.35 153,110 0 6.4
27/03/2014
5.27
 1,054,930 5.03 5.27 5.03 113,120 0 4.5
26/03/2014
5.03
 1,396,280 5.12 5.32 5.01 100 2,500 -0.1
25/03/2014
5.12
 2,188,220 5.47 5.47 5.12 70 20 0.0
24/03/2014
5.47
 864,750 5.52 5.61 5.47 0 0 0
21/03/2014
5.52
 1,024,050 5.54 5.61 5.44 0 0 0
20/03/2014
5.54
 1,538,900 5.59 5.70 5.41 14,520 60,000 -2.0
19/03/2014
5.59
 862,780 5.35 5.63 5.37 0 20,000 -0.9
18/03/2014
5.35
 892,420 5.16 5.48 5.12 0 80,000 -3.2
17/03/2014
5.16
 883,570 4.85 5.16 4.91 0 100,120 -4.0
14/03/2014
4.85
 852,080 4.69 4.87 4.67 30,000 50,800 -0.8
13/03/2014
4.69
 869,960 4.50 4.70 4.52 100 0 0.0
12/03/2014
4.50
 705,400 4.49 4.55 4.47 19,580 0 0.7
11/03/2014
4.49
 666,270 4.54 4.55 4.46 70 0 0.0
10/03/2014
4.54
 445,830 4.50 4.55 4.50 0 0 0
07/03/2014
4.50
 939,290 4.41 4.58 4.34 0 100 -0.0
06/03/2014
4.41
 1,486,220 4.19 4.41 4.12 0 19,580 -0.6
05/03/2014
4.19
 839,500 4.06 4.19 4.06 0 70 -0.0
04/03/2014
4.06
 1,049,960 3.97 4.10 3.91 0 0 0
03/03/2014
3.97
 859,220 4.10 4.10 3.97 0 0 0
28/02/2014
4.10
 1,477,790 3.92 4.12 3.91 0 0 0
27/02/2014
3.92
 1,044,420 4.10 4.10 3.89 0 0 0
26/02/2014
4.10
 800,650 4.06 4.10 3.97 0 0 0
25/02/2014
4.06
 1,087,070 3.89 4.06 3.84 0 0 0
24/02/2014
3.89
 920,420 3.67 3.89 3.69 2,500 0 0.1
21/02/2014
3.67
 1,011,820 3.61 3.74 3.54 0 0 0
20/02/2014
3.61
 1,571,590 3.83 3.83 3.58 0 0 0
19/02/2014
3.83
 628,800 3.79 3.85 3.79 20,000 0 0.6
18/02/2014
3.79
 632,950 3.71 3.79 3.70 10 2,500 -0.1
17/02/2014
3.71
 664,440 3.78 3.78 3.70 0 0 0
14/02/2014
3.78
 1,179,910 3.65 3.79 3.65 26,220 36,220 -0.3
13/02/2014
3.65
 854,040 3.63 3.65 3.58 0 0 0
12/02/2014
3.63
 536,960 3.54 3.63 3.54 30 0 0.0
11/02/2014
3.54
 776,340 3.61 3.69 3.52 0 0 0
10/02/2014
3.61
 502,650 3.57 3.66 3.53 0 0 0
07/02/2014
3.57
 893,690 3.66 3.71 3.51 36,350 36,350 0
06/02/2014
3.66
 488,410 3.71 3.76 3.65 0 30 -0.0
27/01/2014
3.71
 552,940 3.58 3.72 3.49 141,830 141,830 0
24/01/2014
3.58
 499,850 3.52 3.65 3.51 0 0 0
23/01/2014
3.52
 296,260 3.47 3.54 3.47 0 0 0
22/01/2014
3.47
 701,040 3.54 3.60 3.42 0 0 0
21/01/2014
3.54
 555,200 3.42 3.58 3.36 119,620 119,520 0.0
20/01/2014
3.42
 502,220 3.45 3.54 3.40 0 0 0
17/01/2014
3.45
 876,690 3.54 3.62 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |