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)
20/05/2013
2.00
 95,710 1.98 2.01 1.97 0 0 0
17/05/2013
1.98
 52,340 2.01 2.01 1.98 0 0 0
16/05/2013
2.01
 41,150 1.99 2.03 1.99 0 0 0
15/05/2013
1.99
 179,690 1.99 2.00 1.96 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
1.99
 147,000 2.03 2.05 1.99 0 0 0
13/05/2013
2.03
 87,410 2.04 2.06 2.02 0 0 0
10/05/2013
2.04
 171,230 2.04 2.06 2.03 0 0 0
09/05/2013
2.04
 172,780 2.00 2.05 2.00 0 0 0
08/05/2013
2.00
 147,380 2.00 2.01 2.00 0 0 0
07/05/2013
2.00
 192,190 2.03 2.05 2.00 0 0 0
06/05/2013
2.03
 146,760 1.94 2.03 1.95 0 0 0
03/05/2013
1.94
 194,880 1.92 1.95 1.92 0 0 0
02/05/2013
1.92
 144,460 1.90 1.94 1.91 0 0 0
26/04/2013
1.90
 69,650 1.94 1.95 1.90 0 0 0
25/04/2013
1.94
 129,570 1.89 1.95 1.90 0 0 0
24/04/2013
1.89
 68,260 1.90 1.91 1.89 0 0 0
23/04/2013
1.90
 51,470 1.87 1.90 1.87 0 0 0
22/04/2013
1.87
 145,290 1.88 1.90 1.87 0 0 0
18/04/2013
1.88
 194,390 1.93 1.93 1.87 0 0 0
17/04/2013
1.93
 154,690 1.90 1.94 1.91 800 0 0.0
16/04/2013
1.90
 394,430 1.89 1.93 1.85 0 0 0
15/04/2013
1.89
 402,110 2.00 2.00 1.89 0 0 0
12/04/2013
2.00
 353,220 2.07 2.08 1.99 0 0 0
11/04/2013
2.07
 627,620 2.07 2.13 2.06 0 800 -0.0
10/04/2013
2.07
 479,580 2.14 2.15 2.07 0 0 0
09/04/2013
2.14
 565,660 2.10 2.18 2.11 0 0 0
08/04/2013
2.10
 1,384,020 1.98 2.11 1.99 0 0 0
05/04/2013
1.98
 242,600 1.96 1.98 1.94 0 0 0
04/04/2013
1.96
 269,910 1.98 1.98 1.95 0 0 0
03/04/2013
1.98
 225,170 1.98 2.00 1.96 0 0 0
02/04/2013
1.98
 235,090 1.99 2.02 1.98 0 0 0
01/04/2013
1.99
 189,210 1.94 1.99 1.92 0 0 0
29/03/2013
1.94
 104,750 1.95 1.95 1.90 0 0 0
28/03/2013
1.95
 83,050 1.97 1.99 1.95 0 0 0
27/03/2013
1.97
 110,950 1.99 2.00 1.96 0 0 0
26/03/2013
1.99
 153,000 2.00 2.01 1.99 0 0 0
25/03/2013
2.00
 95,490 2.00 2.02 1.97 0 0 0
22/03/2013
2.00
 140,750 2.01 2.03 1.97 6,660 0 0.1
21/03/2013
2.01
 253,810 2.03 2.06 2.01 0 0 0
20/03/2013
2.03
 305,050 2.03 2.06 2.01 100 0 0.0
19/03/2013
2.03
 308,230 2.01 2.07 2.00 0 0 0
18/03/2013
2.01
 217,060 2.00 2.08 2.00 500 6,660 -0.1
15/03/2013
2.00
 329,490 1.92 2.02 1.93 0 0 0
14/03/2013
1.92
 105,450 1.91 1.94 1.90 0 100 -0.0
13/03/2013
1.91
 50,690 1.92 1.94 1.91 0 0 0
12/03/2013
1.92
 57,760 1.94 1.95 1.91 0 500 -0.0
11/03/2013
1.94
 118,180 1.88 1.94 1.88 0 0 0
08/03/2013
1.88
 35,950 1.87 1.89 1.86 0 0 0
07/03/2013
1.87
 89,290 1.88 1.89 1.85 0 0 0
06/03/2013
1.88
 88,980 1.82 1.88 1.83 0 0 0
05/03/2013
1.82
 64,210 1.86 1.87 1.80 0 0 0
04/03/2013
1.86
 232,430 1.91 1.91 1.86 0 0 0
01/03/2013
1.91
 66,120 1.91 1.93 1.90 0 0 0
28/02/2013
1.91
 117,040 1.91 1.94 1.90 0 0 0
27/02/2013
1.91
 232,490 1.87 1.94 1.85 0 0 0
26/02/2013
1.87
 168,830 1.98 1.98 1.86 0 0 0
25/02/2013
1.98
 202,890 1.94 2.00 1.94 0 0 0
22/02/2013
1.94
 376,340 1.93 2.00 1.89 900 0 0.0
21/02/2013
1.93
 247,220 2.06 2.08 1.93 0 0 0
20/02/2013
2.06
 211,590 2.07 2.08 2.05 0 0 0
19/02/2013
2.07
 191,870 2.12 2.12 2.07 0 0 0
18/02/2013
2.12
 125,490 2.12 2.14 2.12 300 900 -0.0
08/02/2013
2.12
 151,660 2.10 2.14 2.09 0 0 0
07/02/2013
2.10
 153,370 2.05 2.11 2.06 0 0 0
06/02/2013
2.05
 192,180 1.98 2.05 1.98 0 0 0
05/02/2013
1.98
 94,240 1.98 2.00 1.95 0 300 -0.0
04/02/2013
1.98
 106,160 1.97 2.01 1.96 0 0 0
01/02/2013
1.97
 46,740 1.97 1.98 1.94 0 0 0
31/01/2013
1.97
 84,640 2.03 2.03 1.97 0 0 0
30/01/2013
2.03
 124,110 2.03 2.06 2.00 0 0 0
29/01/2013
2.03
 85,850 2.02 2.04 2.01 0 0 0
28/01/2013
2.02
 249,130 2.00 2.08 2.00 0 0 0
25/01/2013
2.00
 174,490 1.96 2.03 1.97 0 0 0
24/01/2013
1.96
 145,310 1.92 1.96 1.93 0 0 0
23/01/2013
1.92
 109,050 1.89 1.92 1.88 0 0 0
22/01/2013
1.89
 127,570 1.90 1.92 1.87 0 0 0
21/01/2013
1.90
 120,190 1.90 1.97 1.89 0 0 0
18/01/2013
1.90
 104,970 1.94 1.94 1.89 0 0 0
17/01/2013
1.94
 181,860 1.96 1.99 1.94 0 0 0
16/01/2013
1.96
 375,630 2.00 2.08 1.96 0 0 0
15/01/2013
2.00
 179,350 1.93 2.01 1.92 0 0 0
14/01/2013
1.93
 80,460 1.93 1.99 1.89 0 0 0
11/01/2013
1.93
 264,260 1.96 2.00 1.92 0 0 0
10/01/2013
1.96
 330,580 1.94 1.97 1.93 0 0 0
09/01/2013
1.94
 350,140 1.99 2.08 1.91 0 0 0
08/01/2013
1.99
 239,580 1.90 2.00 1.88 0 0 0
07/01/2013
1.90
 73,120 1.94 1.98 1.90 0 0 0
04/01/2013
1.94
 67,680 1.88 1.96 1.90 0 0 0
03/01/2013
1.88
 203,610 1.98 2.00 1.88 0 0 0
02/01/2013
1.98
 72,680 2.00 2.05 1.98 0 0 0
28/12/2012
2.00
 476,670 1.92 2.01 1.86 0 0 0
27/12/2012
1.92
 180,600 1.85 1.92 1.85 0 0 0
26/12/2012
1.85
 444,310 1.78 1.87 1.78 0 0 0
25/12/2012
1.78
 270,020 1.75 1.78 1.72 0 0 0
24/12/2012
1.75
 84,730 1.74 1.77 1.68 0 0 0
21/12/2012
1.74
 500,840 1.74 1.76 1.71 0 0 0
20/12/2012
1.74
 406,740 1.70 1.75 1.68 0 0 0
19/12/2012
1.70
 627,220 1.63 1.70 1.65 0 0 0
18/12/2012
1.63
 81,940 1.66 1.66 1.63 0 0 0
17/12/2012
1.66
 205,140 1.63 1.67 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |