CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.60
0.25
(0.95%)
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
(2026-04-06) 		2.75 11.46% 274,970,400 150,402 96.7
24
27.95
26.35
2 tháng
(2026-03-05) 		2.25 9.18% 565,892,100 2,975,602 160.4
19.10
27.95
26.35
3 tháng
(2026-02-03) 		3.25 13.81% 735,008,100 9,381,102 313.1
19.10
27.95
26.35
6 tháng
(2025-11-05) 		4.08 18.01% 1,510,834,500 -14,305,198 -243.5
19.10
27.95
26.35
12 tháng
(2025-05-09) 		6.81 34.16% 3,289,426,500 -48,960,719 -1,305.9
19.10
29.21
26.35
24 tháng
(2024-05-14) 		5.51 25.94% 5,462,707,200 -79,292,968 -2,224.6
17.47
29.21
26.35
36 tháng
(2023-05-22) 		13.46 101.24% 7,187,213,300 -95,526,076 -2,753.9
12.63
29.21
26.35
60 tháng
(2021-05-31) 		11.87 79.75% 9,851,031,000 -99,061,030 -3,440.8
7.74
29.21
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
5.10
 644,770 5.09 5.10 5.01 0 50,000 -1.9
15/09/2014
5.09
 1,231,440 5.13 5.21 5.09 200 50,000 -1.9
12/09/2014
5.13
 690,460 5.16 5.18 5.10 0 0 0
11/09/2014
5.16
 834,440 5.17 5.26 5.14 1,050,000 1,050,000 0
10/09/2014
5.17
 649,240 5.04 5.17 4.95 0 0 0
09/09/2014
5.04
 2,387,940 5.17 5.32 4.88 511,670 200 20.1
08/09/2014
5.17
 692,170 5.10 5.21 5.13 0 0 0
05/09/2014
5.10
 742,750 5.05 5.12 5.03 0 0 0
04/09/2014
5.05
 1,127,710 5.10 5.13 5.04 0 0 0
03/09/2014
5.10
 898,660 5.14 5.22 5.10 0 0 0
29/08/2014
5.14
 826,780 5.16 5.21 5.09 0 0 0
28/08/2014
5.16
 1,434,960 4.96 5.20 4.95 0 0 0
27/08/2014
4.96
 1,152,910 4.89 4.99 4.87 0 0 0
26/08/2014
4.89
 939,000 4.87 4.95 4.85 0 0 0
25/08/2014
4.87
 1,235,090 4.80 4.95 4.83 0 0 0
22/08/2014
4.80
 891,820 4.79 4.87 4.79 0 0 0
21/08/2014
4.79
 1,695,420 4.71 4.88 4.71 0 0 0
20/08/2014
4.71
 349,870 4.72 4.77 4.71 0 0 0
19/08/2014
4.72
 1,150,410 4.73 4.84 4.71 0 0 0
18/08/2014
4.73
 1,589,890 4.62 4.79 4.60 0 0 0
15/08/2014
4.62
 521,200 4.63 4.64 4.59 0 0 0
14/08/2014
4.63
 939,790 4.59 4.70 4.60 0 0 0
13/08/2014
4.59
 628,650 4.48 4.59 4.46 0 0 0
12/08/2014
4.48
 389,620 4.48 4.54 4.47 0 0 0
11/08/2014
4.48
 364,590 4.50 4.52 4.47 45,220 30,000 0.5
08/08/2014
4.50
 629,950 4.56 4.59 4.50 0 0 0
07/08/2014
4.56
 354,890 4.58 4.58 4.50 10 0 0.0
06/08/2014
4.58
 403,610 4.56 4.62 4.55 0 0 0
05/08/2014
4.56
 564,960 4.51 4.56 4.51 0 15,130 -0.5
04/08/2014
4.51
 737,540 4.44 4.54 4.42 0 0 0
01/08/2014
4.44
 633,450 4.51 4.52 4.22 500 100 0.0
31/07/2014
4.51
 609,370 4.50 4.55 4.48 0 0 0
30/07/2014
4.50
 585,620 4.48 4.58 4.48 0 0 0
29/07/2014
4.48
 623,190 4.48 4.51 4.44 1,300 0 0.0
28/07/2014
4.48
 1,207,240 4.63 4.63 4.47 420 500 -0.0
25/07/2014
4.63
 527,800 4.71 4.76 4.63 100,050 100,000 0.0
24/07/2014
4.71
 485,700 4.67 4.71 4.67 0 0 0
23/07/2014
4.67
 808,540 4.71 4.75 4.67 0 1,300 -0.0
22/07/2014
4.71
 904,010 4.76 4.79 4.68 0 200 -0.0
21/07/2014
4.76
 699,250 4.81 4.88 4.75 0 0 0
18/07/2014
4.81
 1,000,270 4.79 4.87 4.76 0 270 -0.0
17/07/2014
4.79
 914,120 4.76 4.83 4.72 0 0 0
16/07/2014
4.76
 882,970 4.80 4.92 4.76 930 0 0.0
15/07/2014
4.80
 1,256,030 4.60 4.80 4.63 0 0 0
14/07/2014
4.60
 706,700 4.59 4.63 4.54 0 0 0
11/07/2014
4.59
 1,093,110 4.66 4.67 4.56 1,000 0 0.0
10/07/2014
4.66
 1,392,870 4.77 4.77 4.62 15,600 700 0.5
09/07/2014
4.77
 596,860 4.76 4.83 4.76 60,000 0 2.2
08/07/2014
4.76
 907,950 4.80 4.80 4.73 250,000 250,100 -0.0
07/07/2014
4.80
 402,380 4.84 4.87 4.77 0 1,130 -0.0
04/07/2014
4.84
 1,122,170 4.88 4.88 4.80 0 15,600 -0.6
03/07/2014
4.88
 647,070 4.80 4.92 4.81 0 60,000 -2.2
02/07/2014
4.80
 492,510 4.73 4.85 4.73 260,000 260,000 0
01/07/2014
4.73
 816,470 4.72 4.80 4.71 140,000 140,000 0
30/06/2014
4.72
 436,730 4.71 4.77 4.68 250,000 250,000 0
27/06/2014
4.71
 450,920 4.73 4.76 4.70 50,000 50,000 0
26/06/2014
4.73
 638,990 4.75 4.80 4.73 0 0 0
25/06/2014
4.75
 616,030 4.73 4.81 4.73 11,960 0 0.4
24/06/2014
4.73
 876,660 4.68 4.73 4.62 126,300 126,300 0
23/06/2014
4.68
 469,510 4.75 4.75 4.66 0 0 0
20/06/2014
4.75
 853,490 4.67 4.87 4.68 0 0 0
19/06/2014
4.67
 1,689,940 4.66 4.68 4.42 0 11,960 -0.4
18/06/2014
4.66
 912,520 4.70 4.76 4.62 0 0 0
17/06/2014
4.70
 1,134,840 4.47 4.75 4.47 0 0 0
16/06/2014
4.47
 805,400 4.47 4.55 4.46 0 0 0
13/06/2014
4.47
 565,440 4.51 4.51 4.44 0 0 0
12/06/2014
4.51
 988,250 4.51 4.58 4.46 0 0 0
11/06/2014
4.51
 1,256,350 4.29 4.51 4.30 0 0 0
10/06/2014
4.29
 1,585,320 4.48 4.48 4.29 500 0 0.0
09/06/2014
4.48
 1,937,500 4.23 4.52 4.41 0 0 0
06/06/2014
4.23
 1,333,710 3.96 4.23 3.97 0 0 0
05/06/2014
3.96
 962,760 3.84 4.00 3.76 61,600 20,000 1.2
04/06/2014
3.84
 1,085,550 4.01 4.02 3.81 44,500 20,500 0.7
03/06/2014
4.01
 535,560 3.96 4.04 3.94 20,000 0 0.6
02/06/2014
3.96
 1,840,180 4.12 4.12 3.96 60,000 0 1.8
30/05/2014
4.12
 1,801,300 4.06 4.19 4.01 0 41,600 -1.3
29/05/2014
4.06
 1,230,810 4.08 4.22 4.01 0 24,500 -0.8
28/05/2014
4.08
 1,543,170 3.90 4.08 3.96 0 20,000 -0.6
27/05/2014
3.90
 1,670,560 3.68 3.90 3.69 0 60,000 -1.7
26/05/2014
3.68
 390,840 3.68 3.72 3.57 0 0 0
23/05/2014
3.68
 698,830 3.69 3.73 3.60 0 0 0
22/05/2014
3.69
 1,397,740 3.81 3.85 3.69 40,000 0 1.2
21/05/2014
3.81
 782,940 3.68 3.82 3.61 450 0 0.0
20/05/2014
3.68
 1,162,350 3.65 3.72 3.56 0 0 0
19/05/2014
3.65
 1,017,940 3.52 3.71 3.47 0 0 0
16/05/2014
3.52
 1,177,040 3.30 3.52 3.34 42,740 40,000 0.1
15/05/2014
3.30
 2,354,580 3.30 3.52 3.17 0 450 -0.0
14/05/2014
3.30
 1,065,770 3.09 3.30 3.03 0 0 0
13/05/2014
3.09
 1,813,320 3.31 3.31 3.09 0 0 0
12/05/2014
3.31
 810,660 3.55 3.55 3.31 0 42,740 -1.1
09/05/2014
3.55
 1,721,570 3.61 3.61 3.47 0 0 0
08/05/2014
3.61
 1,583,140 3.88 3.88 3.61 184,860 0 5.1
07/05/2014
3.88
 431,780 3.88 3.94 3.82 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
3.88
 1,198,700 3.90 3.96 3.67 145,300 0 4.2
05/05/2014
3.90
 1,407,660 4.20 4.25 3.90 27,300 0 0.9
29/04/2014
4.20
 316,620 4.20 4.20 4.14 0 30,120 -1.0
28/04/2014
4.20
 624,580 4.27 4.28 4.20 30,100 221,780 -6.4
25/04/2014
4.27
 1,193,320 4.25 4.32 4.23 22,000 201,000 -6.1
24/04/2014
4.25
 491,310 4.25 4.33 4.17 0 27,300 -0.9
23/04/2014
4.25
 757,470 4.36 4.41 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |