CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.40
0.05
(0.19%)
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)
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
10/03/2014
4.46
 445,830 4.42 4.47 4.42 0 0 0
07/03/2014
4.42
 939,290 4.33 4.50 4.27 0 100 -0.0
06/03/2014
4.33
 1,486,220 4.12 4.33 4.06 0 19,580 -0.6
05/03/2014
4.12
 839,500 3.99 4.12 3.99 0 70 -0.0
04/03/2014
3.99
 1,049,960 3.90 4.03 3.84 0 0 0
03/03/2014
3.90
 859,220 4.03 4.03 3.90 0 0 0
28/02/2014
4.03
 1,477,790 3.85 4.06 3.84 0 0 0
27/02/2014
3.85
 1,044,420 4.03 4.03 3.83 0 0 0
26/02/2014
4.03
 800,650 3.99 4.03 3.90 0 0 0
25/02/2014
3.99
 1,087,070 3.83 3.99 3.78 0 0 0
24/02/2014
3.83
 920,420 3.61 3.83 3.63 2,500 0 0.1
21/02/2014
3.61
 1,011,820 3.55 3.68 3.49 0 0 0
20/02/2014
3.55
 1,571,590 3.76 3.76 3.52 0 0 0
19/02/2014
3.76
 628,800 3.73 3.79 3.73 20,000 0 0.6
18/02/2014
3.73
 632,950 3.65 3.73 3.64 10 2,500 -0.1
17/02/2014
3.65
 664,440 3.71 3.71 3.64 0 0 0
14/02/2014
3.71
 1,179,910 3.59 3.73 3.59 26,220 36,220 -0.3
13/02/2014
3.59
 854,040 3.57 3.59 3.52 0 0 0
12/02/2014
3.57
 536,960 3.49 3.57 3.49 30 0 0.0
11/02/2014
3.49
 776,340 3.55 3.63 3.46 0 0 0
10/02/2014
3.55
 502,650 3.51 3.60 3.47 0 0 0
07/02/2014
3.51
 893,690 3.60 3.65 3.45 36,350 36,350 0
06/02/2014
3.60
 488,410 3.65 3.70 3.59 0 30 -0.0
27/01/2014
3.65
 552,940 3.52 3.66 3.43 141,830 141,830 0
24/01/2014
3.52
 499,850 3.46 3.59 3.45 0 0 0
23/01/2014
3.46
 296,260 3.41 3.49 3.41 0 0 0
22/01/2014
3.41
 701,040 3.49 3.54 3.36 0 0 0
21/01/2014
3.49
 555,200 3.36 3.52 3.31 119,620 119,520 0.0
20/01/2014
3.36
 502,220 3.40 3.49 3.35 0 0 0
17/01/2014
3.40
 876,690 3.49 3.56 3.40 0 0 0
16/01/2014
3.49
 1,293,050 3.33 3.49 3.30 0 0 0
15/01/2014
3.33
 1,186,230 3.23 3.42 3.26 0 100 -0.0
14/01/2014
3.23
 656,490 3.22 3.27 3.19 0 0 0
13/01/2014
3.22
 431,060 3.23 3.26 3.21 0 0 0
10/01/2014
3.23
 569,860 3.31 3.35 3.23 100 0 0.0
09/01/2014
3.31
 529,850 3.27 3.31 3.24 313,040 25,300 7.9
08/01/2014
3.27
 741,060 3.19 3.27 3.14 0 0 0
07/01/2014
3.19
 500,740 3.26 3.28 3.19 0 0 0
06/01/2014
3.26
 487,370 3.23 3.30 3.21 0 100 -0.0
03/01/2014
3.23
 507,350 3.14 3.23 3.09 0 0 0
02/01/2014
3.14
 610,670 3.11 3.21 3.11 0 0 0
31/12/2013
3.11
 1,297,760 2.90 3.11 2.89 0 0 0
30/12/2013
2.90
 338,840 2.97 2.97 2.89 0 0 0
27/12/2013
2.97
 312,700 2.94 2.99 2.95 0 0 0
26/12/2013
2.94
 309,780 2.92 2.98 2.89 0 0 0
25/12/2013
2.92
 529,570 2.95 2.95 2.90 0 0 0
24/12/2013
2.95
 237,010 2.98 2.98 2.93 0 0 0
23/12/2013
2.98
 197,370 2.97 2.98 2.94 0 0 0
20/12/2013
2.97
 315,810 2.95 3.00 2.97 0 0 0
19/12/2013
2.95
 447,680 2.93 2.98 2.94 0 0 0
18/12/2013
2.93
 220,550 2.97 2.98 2.92 0 0 0
17/12/2013
2.97
 174,190 2.97 2.99 2.94 0 0 0
16/12/2013
2.97
 194,470 3.00 3.02 2.97 0 0 0
13/12/2013
3.00
 638,070 2.89 3.02 2.89 0 0 0
12/12/2013
2.89
 395,330 2.83 2.92 2.81 0 0 0
11/12/2013
2.83
 495,480 2.92 2.92 2.83 100 0 0.0
10/12/2013
2.92
 385,260 2.92 2.93 2.88 0 0 0
09/12/2013
2.92
 542,320 2.94 2.97 2.92 0 0 0
06/12/2013
2.94
 293,560 2.93 2.97 2.90 0 0 0
05/12/2013
2.93
 903,830 2.98 2.99 2.88 80,540 80,640 -0.0
04/12/2013
2.98
 696,590 2.85 2.99 2.86 0 0 0
03/12/2013
2.85
 926,270 2.73 2.90 2.70 0 0 0
02/12/2013
2.73
 390,330 2.67 2.74 2.69 0 0 0
29/11/2013
2.67
 251,250 2.70 2.71 2.67 0 0 0
28/11/2013
2.70
 348,670 2.70 2.73 2.69 0 0 0
27/11/2013
2.70
 385,120 2.70 2.73 2.67 128,610 128,610 0
26/11/2013
2.70
 475,370 2.69 2.71 2.65 0 0 0
25/11/2013
2.69
 918,700 2.67 2.71 2.66 130,730 130,730 0
22/11/2013
2.67
 357,080 2.60 2.71 2.60 0 0 0
21/11/2013
2.60
 563,070 2.64 2.73 2.60 179,403 179,403 0

Chính sách bảo mật | Điều khoản sử dụng |