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)
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
02/07/2013
2.15
 131,640 2.13 2.17 2.12 0 0 0
01/07/2013
2.13
 64,130 2.15 2.15 2.11 630 0 0.0
28/06/2013
2.15
 113,890 2.15 2.18 2.14 0 0 0
27/06/2013
2.15
 100,510 2.10 2.16 2.10 0 0 0
26/06/2013
2.10
 206,650 2.08 2.12 2.08 0 0 0
25/06/2013
2.08
 270,220 2.15 2.15 2.06 0 630 -0.0
24/06/2013
2.15
 137,180 2.16 2.20 2.14 33,330 0 0.8
21/06/2013
2.16
 111,320 2.16 2.18 2.13 200,000 200,000 0
20/06/2013
2.16
 169,260 2.18 2.18 2.16 0 0 0
19/06/2013
2.18
 126,250 2.16 2.20 2.16 0 0 0
18/06/2013
2.16
 195,090 2.13 2.17 2.11 200,000 233,330 -0.7
17/06/2013
2.13
 428,600 2.23 2.23 2.13 0 0 0
14/06/2013
2.23
 161,290 2.25 2.28 2.23 100 0 0.0
13/06/2013
2.25
 275,040 2.27 2.27 2.22 0 0 0
12/06/2013
2.27
 161,710 2.27 2.29 2.26 0 0 0
11/06/2013
2.27
 348,400 2.30 2.33 2.25 10,000 0 0.2
10/06/2013
2.30
 425,360 2.35 2.40 2.29 120,000 120,100 -0.0
07/06/2013
2.35
 582,290 2.24 2.35 2.25 0 0 0
06/06/2013
2.24
 415,030 2.16 2.26 2.15 0 0 0
05/06/2013
2.16
 222,750 2.14 2.17 2.14 0 10,000 -0.2
04/06/2013
2.14
 318,500 2.15 2.18 2.14 0 0 0
03/06/2013
2.15
 162,220 2.17 2.18 2.14 0 0 0
31/05/2013
2.17
 334,350 2.17 2.21 2.17 0 0 0
30/05/2013
2.17
 160,860 2.17 2.17 2.13 0 0 0
29/05/2013
2.17
 571,010 2.13 2.21 2.13 0 0 0
28/05/2013
2.13
 216,770 2.13 2.15 2.12 0 0 0
27/05/2013
2.13
 339,110 2.10 2.16 2.12 0 0 0
24/05/2013
2.10
 207,470 2.06 2.11 2.06 0 0 0
23/05/2013
2.06
 139,890 2.06 2.08 2.05 0 0 0
22/05/2013
2.06
 217,480 2.07 2.09 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |