CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.25
-0.10
(-0.38%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |