CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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
(2025-12-29) 		0.60 2.64% 429,224,800 -5,920,300 -148.5
21.75
26.50
23.45
2 tháng
(2025-12-01) 		1.25 5.66% 599,753,400 -9,593,900 -233.1
21.75
26.50
23.45
3 tháng
(2025-10-30) 		-0.20 -0.85% 790,183,500 -20,783,400 -489.5
21.75
26.50
23.45
6 tháng
(2025-08-01) 		-2.65 -10.19% 1,669,798,100 -46,206,300 -1,204.8
21.75
29.70
23.45
12 tháng
(2025-02-03) 		0.91 4.07% 3,251,934,800 -86,399,412 -2,493.0
18.63
29.70
23.45
24 tháng
(2024-02-15) 		2.89 14.11% 5,213,090,300 -88,296,021 -2,527.6
17.76
29.70
23.45
36 tháng
(2023-02-13) 		11.62 99% 6,774,810,800 -104,738,253 -3,072.3
11.73
29.70
23.45
60 tháng
(2021-02-23) 		12.17 108.92% 9,378,918,800 -104,690,224 -3,632.8
7.88
29.70
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
2.26
 59,120 2.29 2.29 2.26 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2013
2.29
 65,360 2.27 2.31 2.25 0 0 0
23/08/2013
2.27
 258,100 2.24 2.27 2.24 0 0 0
22/08/2013
2.24
 158,470 2.25 2.30 2.24 0 0 0
21/08/2013
2.25
 231,000 2.28 2.28 2.23 0 0 0
20/08/2013
2.28
 274,530 2.31 2.32 2.26 0 0 0
19/08/2013
2.31
 446,250 2.23 2.32 2.24 0 0 0
16/08/2013
2.23
 112,970 2.25 2.26 2.22 0 0 0
15/08/2013
2.25
 139,780 2.23 2.26 2.23 0 0 0
14/08/2013
2.23
 150,100 2.20 2.24 2.21 0 0 0
13/08/2013
2.20
 137,430 2.21 2.23 2.20 0 0 0
12/08/2013
2.21
 96,730 2.22 2.22 2.19 840 0 0.0
09/08/2013
2.22
 27,280 2.23 2.23 2.21 0 0 0
08/08/2013
2.23
 106,130 2.23 2.24 2.19 0 0 0
07/08/2013
2.23
 172,620 2.22 2.24 2.21 0 0 0
06/08/2013
2.22
 128,760 2.19 2.22 2.18 0 840 -0.0
05/08/2013
2.19
 146,180 2.18 2.24 2.17 400 0 0.0
02/08/2013
2.18
 112,400 2.15 2.18 2.15 0 0 0
01/08/2013
2.15
 95,540 2.12 2.16 2.11 0 0 0
31/07/2013
2.12
 61,880 2.13 2.13 2.11 2,080 0 0.0
30/07/2013
2.13
 34,320 2.11 2.15 2.10 0 400 -0.0
29/07/2013
2.11
 152,060 2.14 2.16 2.10 0 0 0
26/07/2013
2.14
 103,670 2.14 2.15 2.12 0 0 0
25/07/2013
2.14
 105,580 2.15 2.18 2.14 0 2,080 -0.0
24/07/2013
2.15
 172,740 2.17 2.18 2.15 0 0 0
23/07/2013
2.17
 220,240 2.21 2.21 2.17 0 0 0
22/07/2013
2.21
 112,430 2.22 2.22 2.20 0 0 0
19/07/2013
2.22
 279,820 2.22 2.23 2.22 0 0 0
18/07/2013
2.22
 235,320 2.24 2.26 2.22 0 0 0
17/07/2013
2.24
 193,990 2.21 2.25 2.20 0 0 0
16/07/2013
2.21
 137,590 2.20 2.22 2.19 0 0 0
15/07/2013
2.20
 124,760 2.21 2.22 2.20 0 0 0
12/07/2013
2.21
 238,880 2.18 2.22 2.19 0 0 0
11/07/2013
2.18
 119,940 2.18 2.19 2.17 0 0 0
10/07/2013
2.18
 104,320 2.17 2.20 2.18 0 0 0
09/07/2013
2.17
 128,810 2.19 2.20 2.17 0 0 0
08/07/2013
2.19
 131,020 2.22 2.22 2.19 0 0 0
05/07/2013
2.22
 105,840 2.23 2.25 2.21 0 0 0
04/07/2013
2.23
 403,800 2.19 2.24 2.19 0 0 0
03/07/2013
2.19
 158,290 2.19 2.21 2.18 0 0 0
02/07/2013
2.19
 131,640 2.17 2.21 2.16 0 0 0
01/07/2013
2.17
 64,130 2.19 2.19 2.15 630 0 0.0
28/06/2013
2.19
 113,890 2.19 2.22 2.18 0 0 0
27/06/2013
2.19
 100,510 2.14 2.20 2.14 0 0 0
26/06/2013
2.14
 206,650 2.12 2.16 2.12 0 0 0
25/06/2013
2.12
 270,220 2.19 2.19 2.10 0 630 -0.0
24/06/2013
2.19
 137,180 2.20 2.24 2.18 33,330 0 0.8
21/06/2013
2.20
 111,320 2.20 2.22 2.17 200,000 200,000 0
20/06/2013
2.20
 169,260 2.22 2.22 2.20 0 0 0
19/06/2013
2.22
 126,250 2.20 2.24 2.20 0 0 0
18/06/2013
2.20
 195,090 2.17 2.21 2.15 200,000 233,330 -0.7
17/06/2013
2.17
 428,600 2.27 2.27 2.17 0 0 0
14/06/2013
2.27
 161,290 2.29 2.32 2.27 100 0 0.0
13/06/2013
2.29
 275,040 2.31 2.31 2.26 0 0 0
12/06/2013
2.31
 161,710 2.31 2.33 2.30 0 0 0
11/06/2013
2.31
 348,400 2.34 2.37 2.29 10,000 0 0.2
10/06/2013
2.34
 425,360 2.39 2.44 2.33 120,000 120,100 -0.0
07/06/2013
2.39
 582,290 2.28 2.39 2.29 0 0 0
06/06/2013
2.28
 415,030 2.20 2.30 2.19 0 0 0
05/06/2013
2.20
 222,750 2.18 2.21 2.18 0 10,000 -0.2
04/06/2013
2.18
 318,500 2.19 2.22 2.18 0 0 0
03/06/2013
2.19
 162,220 2.21 2.22 2.18 0 0 0
31/05/2013
2.21
 334,350 2.21 2.25 2.21 0 0 0
30/05/2013
2.21
 160,860 2.21 2.21 2.17 0 0 0
29/05/2013
2.21
 571,010 2.17 2.25 2.17 0 0 0
28/05/2013
2.17
 216,770 2.17 2.19 2.16 0 0 0
27/05/2013
2.17
 339,110 2.14 2.20 2.16 0 0 0
24/05/2013
2.14
 207,470 2.10 2.15 2.10 0 0 0
23/05/2013
2.10
 139,890 2.10 2.12 2.09 0 0 0
22/05/2013
2.10
 217,480 2.11 2.13 2.10 0 0 0
21/05/2013
2.11
 324,730 2.04 2.12 2.07 0 0 0
20/05/2013
2.04
 95,710 2.02 2.05 2.01 0 0 0
17/05/2013
2.02
 52,340 2.05 2.05 2.02 0 0 0
16/05/2013
2.05
 41,150 2.03 2.07 2.03 0 0 0
15/05/2013
2.03
 179,690 2.03 2.04 2.00 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
2.03
 147,000 2.07 2.09 2.03 0 0 0
13/05/2013
2.07
 87,410 2.08 2.10 2.06 0 0 0
10/05/2013
2.08
 171,230 2.08 2.10 2.07 0 0 0
09/05/2013
2.08
 172,780 2.04 2.09 2.04 0 0 0
08/05/2013
2.04
 147,380 2.03 2.05 2.03 0 0 0
07/05/2013
2.03
 192,190 2.07 2.09 2.03 0 0 0
06/05/2013
2.07
 146,760 1.97 2.07 1.98 0 0 0
03/05/2013
1.97
 194,880 1.95 1.98 1.95 0 0 0
02/05/2013
1.95
 144,460 1.94 1.97 1.94 0 0 0
26/04/2013
1.94
 69,650 1.97 1.98 1.94 0 0 0
25/04/2013
1.97
 129,570 1.93 1.98 1.94 0 0 0
24/04/2013
1.93
 68,260 1.94 1.94 1.93 0 0 0
23/04/2013
1.94
 51,470 1.90 1.94 1.90 0 0 0
22/04/2013
1.90
 145,290 1.92 1.94 1.90 0 0 0
18/04/2013
1.92
 194,390 1.96 1.96 1.90 0 0 0
17/04/2013
1.96
 154,690 1.94 1.97 1.94 800 0 0.0
16/04/2013
1.94
 394,430 1.93 1.96 1.88 0 0 0
15/04/2013
1.93
 402,110 2.03 2.03 1.93 0 0 0
12/04/2013
2.03
 353,220 2.10 2.11 2.02 0 0 0
11/04/2013
2.10
 627,620 2.10 2.17 2.10 0 800 -0.0
10/04/2013
2.10
 479,580 2.18 2.19 2.10 0 0 0
09/04/2013
2.18
 565,660 2.13 2.22 2.14 0 0 0
08/04/2013
2.13
 1,384,020 2.01 2.14 2.02 0 0 0
05/04/2013
2.01
 242,600 1.99 2.01 1.97 0 0 0
04/04/2013
1.99
 269,910 2.01 2.01 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |