CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.05 -8.58% 213,055,500 2,402,100 58.1
21.45
24.60
21.45
2 tháng
(2026-01-19) 		-3.62 -14.21% 511,091,600 -10,796,500 -274.2
21.45
25.47
21.45
3 tháng
(2025-12-18) 		-0.77 -3.40% 811,631,800 -6,817,200 -166.6
21.39
26.06
21.45
6 tháng
(2025-09-19) 		-4.36 -16.63% 1,393,597,600 -32,827,400 -806.7
21.39
27.39
21.45
12 tháng
(2025-03-24) 		-3.19 -12.74% 3,229,654,600 -78,658,512 -2,278.8
18.32
29.21
21.45
24 tháng
(2024-03-28) 		-0.55 -2.44% 5,233,524,200 -80,753,970 -2,330.0
17.47
29.21
21.45
36 tháng
(2023-04-03) 		8.58 64.69% 6,904,086,500 -101,522,138 -2,983.7
12.45
29.21
21.45
60 tháng
(2021-04-13) 		9.52 77.24% 9,554,598,900 -100,443,024 -3,523.3
7.74
29.21
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2014
4.36
 990,950 4.08 4.36 4.07 119,610 0 3.9
21/04/2014
4.08
 1,576,450 4.39 4.39 4.08 17,810 2,100 0.5
18/04/2014
4.39
 1,306,860 4.70 4.70 4.39 0 0 0
17/04/2014
4.70
 1,146,710 4.61 4.82 4.64 0 0 0
16/04/2014
4.61
 1,960,470 4.89 4.91 4.55 0 119,610 -4.4
15/04/2014
4.89
 1,486,220 5.23 5.23 4.89 35,000 17,810 0.7
14/04/2014
5.23
 475,050 5.32 5.36 5.22 2,000 0 0.1
11/04/2014
5.32
 423,260 5.31 5.39 5.27 100 0 0.0
10/04/2014
5.31
 792,270 5.22 5.40 5.22 0 0 0
08/04/2014
5.22
 535,410 5.25 5.29 5.20 0 0 0
07/04/2014
5.25
 364,950 5.23 5.30 5.23 54,450 37,000 0.7
04/04/2014
5.23
 549,300 5.18 5.29 5.17 0 0 0
03/04/2014
5.18
 319,540 5.12 5.26 5.12 2,390 0 0.1
02/04/2014
5.12
 992,330 5.20 5.31 4.98 110 100 0.0
01/04/2014
5.20
 1,124,330 5.39 5.40 5.17 0 54,430 -2.3
31/03/2014
5.39
 1,123,140 5.31 5.45 5.29 0 0 0
28/03/2014
5.31
 1,033,830 5.18 5.39 5.26 153,110 0 6.4
27/03/2014
5.18
 1,054,930 4.94 5.18 4.94 113,120 0 4.5
26/03/2014
4.94
 1,396,280 5.03 5.23 4.93 100 2,500 -0.1
25/03/2014
5.03
 2,188,220 5.37 5.37 5.03 70 20 0.0
24/03/2014
5.37
 864,750 5.43 5.51 5.37 0 0 0
21/03/2014
5.43
 1,024,050 5.45 5.51 5.35 0 0 0
20/03/2014
5.45
 1,538,900 5.50 5.60 5.32 14,520 60,000 -2.0
19/03/2014
5.50
 862,780 5.26 5.54 5.29 0 20,000 -0.9
18/03/2014
5.26
 892,420 5.07 5.39 5.03 0 80,000 -3.2
17/03/2014
5.07
 883,570 4.77 5.07 4.83 0 100,120 -4.0
14/03/2014
4.77
 852,080 4.61 4.79 4.59 30,000 50,800 -0.8
13/03/2014
4.61
 869,960 4.42 4.63 4.45 100 0 0.0
12/03/2014
4.42
 705,400 4.41 4.47 4.40 19,580 0 0.7
11/03/2014
4.41
 666,270 4.46 4.47 4.39 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |