CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.70
0.35
(1.33%)
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)
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
19/08/2013
2.27
 446,250 2.19 2.28 2.20 0 0 0
16/08/2013
2.19
 112,970 2.21 2.22 2.18 0 0 0
15/08/2013
2.21
 139,780 2.19 2.22 2.19 0 0 0
14/08/2013
2.19
 150,100 2.16 2.20 2.17 0 0 0
13/08/2013
2.16
 137,430 2.17 2.19 2.16 0 0 0
12/08/2013
2.17
 96,730 2.18 2.18 2.15 840 0 0.0
09/08/2013
2.18
 27,280 2.19 2.19 2.17 0 0 0
08/08/2013
2.19
 106,130 2.19 2.20 2.15 0 0 0
07/08/2013
2.19
 172,620 2.18 2.20 2.17 0 0 0
06/08/2013
2.18
 128,760 2.15 2.18 2.14 0 840 -0.0
05/08/2013
2.15
 146,180 2.14 2.20 2.13 400 0 0.0
02/08/2013
2.14
 112,400 2.11 2.14 2.11 0 0 0
01/08/2013
2.11
 95,540 2.08 2.12 2.07 0 0 0
31/07/2013
2.08
 61,880 2.09 2.09 2.07 2,080 0 0.0
30/07/2013
2.09
 34,320 2.07 2.11 2.06 0 400 -0.0
29/07/2013
2.07
 152,060 2.10 2.12 2.06 0 0 0
26/07/2013
2.10
 103,670 2.10 2.11 2.08 0 0 0
25/07/2013
2.10
 105,580 2.11 2.14 2.10 0 2,080 -0.0
24/07/2013
2.11
 172,740 2.13 2.14 2.11 0 0 0
23/07/2013
2.13
 220,240 2.17 2.17 2.13 0 0 0
22/07/2013
2.17
 112,430 2.18 2.18 2.16 0 0 0
19/07/2013
2.18
 279,820 2.18 2.19 2.18 0 0 0
18/07/2013
2.18
 235,320 2.20 2.22 2.18 0 0 0
17/07/2013
2.20
 193,990 2.17 2.21 2.16 0 0 0
16/07/2013
2.17
 137,590 2.16 2.18 2.15 0 0 0
15/07/2013
2.16
 124,760 2.17 2.18 2.16 0 0 0
12/07/2013
2.17
 238,880 2.14 2.18 2.15 0 0 0
11/07/2013
2.14
 119,940 2.14 2.15 2.13 0 0 0
10/07/2013
2.14
 104,320 2.13 2.16 2.14 0 0 0
09/07/2013
2.13
 128,810 2.15 2.16 2.13 0 0 0
08/07/2013
2.15
 131,020 2.18 2.18 2.15 0 0 0
05/07/2013
2.18
 105,840 2.19 2.21 2.17 0 0 0
04/07/2013
2.19
 403,800 2.15 2.20 2.15 0 0 0
03/07/2013
2.15
 158,290 2.15 2.17 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |