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)
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
21/05/2013
2.07
 324,730 2.00 2.08 2.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |