CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-20) 		-1.15 -3.89% 106,907,200 -3,768,162 0
26.65
29.60
28.25
2 tháng
(2026-04-20) 		0.50 1.79% 319,593,200 -4,550,172 0
26.20
30
28.25
3 tháng
(2026-03-23) 		9.35 48.95% 666,707,500 -1,248,102 220.1
19.10
30
28.25
6 tháng
(2025-12-22) 		5.54 24.16% 1,492,829,200 -6,199,002 96.8
19.10
30
28.25
12 tháng
(2025-06-24) 		7.95 38.75% 3,191,485,700 -38,605,021 -880.1
19.10
30
28.25
24 tháng
(2024-07-01) 		8.63 43.51% 5,425,860,900 -83,899,588 -2,164.7
17.47
30
28.25
36 tháng
(2023-07-05) 		13.31 87.87% 7,214,292,700 -95,529,780 -2,568.9
12.63
30
28.25
60 tháng
(2021-07-15) 		10.18 55.68% 9,872,267,800 -105,799,134 -3,434.8
7.74
30
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2013
2.64
 1,924,290 2.62 2.65 2.55 0 0 0
19/11/2013
2.62
 443,580 2.67 2.69 2.62 0 0 0
18/11/2013
2.67
 602,410 2.52 2.69 2.52 0 0 0
15/11/2013
2.52
 489,970 2.41 2.52 2.45 0 0 0
14/11/2013
2.41
 98,570 2.42 2.43 2.41 0 0 0
13/11/2013
2.42
 145,270 2.41 2.43 2.41 0 0 0
12/11/2013
2.41
 342,040 2.45 2.46 2.41 0 0 0
11/11/2013
2.45
 198,550 2.41 2.45 2.40 0 0 0
08/11/2013
2.41
 141,690 2.38 2.42 2.38 0 0 0
07/11/2013
2.38
 185,660 2.41 2.42 2.38 0 0 0
06/11/2013
2.41
 172,350 2.38 2.41 2.38 0 0 0
05/11/2013
2.38
 90,640 2.36 2.40 2.36 0 0 0
04/11/2013
2.36
 114,760 2.37 2.37 2.36 0 0 0
01/11/2013
2.37
 53,290 2.38 2.38 2.36 0 0 0
31/10/2013
2.38
 127,090 2.40 2.40 2.36 0 0 0
30/10/2013
2.40
 41,280 2.36 2.41 2.37 0 0 0
29/10/2013
2.36
 64,240 2.34 2.37 2.34 0 0 0
28/10/2013
2.34
 167,700 2.42 2.42 2.34 0 0 0
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/10/2013
2.42
 364,020 2.39 2.46 2.41 0 0 0
24/10/2013
2.39
 371,050 2.38 2.40 2.37 0 0 0
23/10/2013
2.38
 451,960 2.38 2.40 2.36 150 0 0.0
22/10/2013
2.38
 176,210 2.36 2.38 2.35 0 0 0
21/10/2013
2.36
 339,540 2.37 2.40 2.36 0 0 0
18/10/2013
2.37
 534,280 2.40 2.40 2.36 0 0 0
17/10/2013
2.40
 299,980 2.37 2.41 2.37 0 150 -0.0
16/10/2013
2.37
 454,690 2.34 2.40 2.34 0 0 0
15/10/2013
2.34
 254,730 2.33 2.37 2.33 0 0 0
14/10/2013
2.33
 278,600 2.28 2.37 2.28 0 0 0
11/10/2013
2.28
 113,420 2.27 2.31 2.27 0 0 0
10/10/2013
2.27
 178,240 2.33 2.34 2.27 0 0 0
09/10/2013
2.33
 102,410 2.36 2.36 2.32 0 0 0
08/10/2013
2.36
 276,400 2.35 2.37 2.33 3,000 0 0.1
07/10/2013
2.35
 176,400 2.33 2.37 2.33 0 0 0
04/10/2013
2.33
 115,870 2.32 2.35 2.32 0 0 0
03/10/2013
2.32
 131,850 2.32 2.33 2.31 0 0 0
02/10/2013
2.32
 145,370 2.32 2.33 2.30 0 3,000 -0.1
01/10/2013
2.32
 200,240 2.32 2.36 2.31 0 0 0
30/09/2013
2.32
 150,750 2.30 2.33 2.30 0 0 0
27/09/2013
2.30
 62,910 2.30 2.31 2.27 180 0 0.0
26/09/2013
2.30
 113,950 2.32 2.33 2.28 0 0 0
25/09/2013
2.32
 90,510 2.30 2.32 2.30 0 0 0
24/09/2013
2.30
 356,900 2.25 2.33 2.26 0 0 0
23/09/2013
2.25
 68,370 2.23 2.25 2.23 0 180 -0.0
20/09/2013
2.23
 68,040 2.22 2.23 2.20 0 0 0
19/09/2013
2.22
 81,880 2.20 2.23 2.20 0 0 0
18/09/2013
2.20
 79,430 2.21 2.23 2.17 0 0 0
17/09/2013
2.21
 137,400 2.20 2.22 2.18 0 0 0
16/09/2013
2.20
 15,120 2.21 2.26 2.20 0 0 0
13/09/2013
2.21
 74,040 2.21 2.24 2.20 0 0 0
12/09/2013
2.21
 24,070 2.21 2.23 2.20 0 0 0
11/09/2013
2.21
 73,300 2.21 2.23 2.20 0 0 0
10/09/2013
2.21
 23,540 2.18 2.21 2.18 0 0 0
09/09/2013
2.18
 59,770 2.23 2.23 2.17 0 0 0
06/09/2013
2.23
 132,080 2.17 2.23 2.15 0 0 0
05/09/2013
2.17
 75,420 2.14 2.18 2.14 3,410 0 0.1
04/09/2013
2.14
 57,650 2.16 2.16 2.13 0 0 0
03/09/2013
2.16
 29,470 2.17 2.21 2.14 0 0 0
30/08/2013
2.17
 37,050 2.16 2.21 2.15 0 0 0
29/08/2013
2.16
 91,410 2.18 2.20 2.16 0 3,410 -0.1
28/08/2013
2.18
 149,810 2.22 2.22 2.14 193,020 193,020 0
27/08/2013
2.22
 59,120 2.25 2.25 2.22 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2013
2.25
 65,360 2.23 2.27 2.21 0 0 0
23/08/2013
2.23
 258,100 2.20 2.23 2.20 0 0 0
22/08/2013
2.20
 158,470 2.21 2.26 2.20 0 0 0
21/08/2013
2.21
 231,000 2.24 2.24 2.19 0 0 0
20/08/2013
2.24
 274,530 2.27 2.28 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |