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) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
1.56
 141,100 1.63 1.63 1.56 0 0 0
01/11/2012
1.63
 6,420 1.63 1.64 1.63 0 0 0
31/10/2012
1.63
 5,630 1.64 1.64 1.62 0 0 0
30/10/2012
1.64
 13,940 1.64 1.64 1.64 0 0 0
29/10/2012
1.64
 12,260 1.63 1.64 1.62 0 0 0
26/10/2012
1.63
 17,660 1.63 1.65 1.63 0 0 0
25/10/2012
1.63
 81,660 1.65 1.65 1.62 0 0 0
24/10/2012
1.65
 37,570 1.65 1.67 1.64 0 0 0
23/10/2012
1.65
 37,890 1.65 1.66 1.64 0 0 0
22/10/2012
1.65
 65,820 1.67 1.67 1.64 0 0 0
19/10/2012
1.67
 119,170 1.72 1.73 1.64 0 0 0
18/10/2012
1.72
 30,580 1.73 1.74 1.71 0 0 0
17/10/2012
1.73
 29,470 1.75 1.75 1.72 0 0 0
16/10/2012
1.75
 151,310 1.67 1.75 1.69 0 0 0
15/10/2012
1.67
 88,350 1.70 1.70 1.67 0 0 0
12/10/2012
1.70
 49,490 1.71 1.72 1.69 0 0 0
11/10/2012
1.71
 132,900 1.71 1.76 1.71 0 0 0
10/10/2012
1.71
 60,460 1.69 1.72 1.67 0 0 0
09/10/2012
1.69
 89,420 1.72 1.72 1.69 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2012
1.72
 155,760 1.66 1.72 1.69 0 0 0
05/10/2012
1.66
 51,740 1.65 1.67 1.64 0 0 0
04/10/2012
1.65
 59,350 1.65 1.67 1.64 0 0 0
03/10/2012
1.65
 79,680 1.63 1.69 1.63 0 0 0
02/10/2012
1.63
 46,390 1.61 1.64 1.60 0 0 0
01/10/2012
1.61
 99,550 1.64 1.64 1.60 0 0 0
28/09/2012
1.64
 62,290 1.66 1.66 1.64 0 0 0
27/09/2012
1.66
 45,240 1.67 1.68 1.64 0 0 0
26/09/2012
1.67
 162,450 1.62 1.68 1.62 0 0 0
25/09/2012
1.62
 116,970 1.63 1.64 1.62 0 0 0
24/09/2012
1.63
 68,580 1.64 1.64 1.62 5,000 0 0.1
21/09/2012
1.64
 97,220 1.60 1.64 1.61 0 0 0
20/09/2012
1.60
 385,040 1.66 1.66 1.58 0 0 0
19/09/2012
1.66
 186,650 1.64 1.66 1.61 0 0 0
18/09/2012
1.64
 177,320 1.72 1.72 1.64 0 5,000 -0.1
17/09/2012
1.72
 173,950 1.74 1.75 1.72 0 0 0
14/09/2012
1.74
 273,650 1.67 1.75 1.69 60 0 0.0
13/09/2012
1.67
 98,470 1.63 1.67 1.63 0 0 0
12/09/2012
1.63
 80,790 1.60 1.66 1.60 0 0 0
11/09/2012
1.60
 102,860 1.62 1.63 1.60 0 0 0
10/09/2012
1.62
 308,150 1.70 1.70 1.62 0 60 -0.0
07/09/2012
1.70
 98,290 1.67 1.73 1.68 0 0 0
06/09/2012
1.67
 263,840 1.73 1.74 1.67 0 0 0
05/09/2012
1.73
 223,600 1.78 1.79 1.73 0 0 0
04/09/2012
1.78
 95,190 1.76 1.81 1.76 0 0 0
31/08/2012
1.76
 74,680 1.79 1.79 1.75 0 0 0
30/08/2012
1.79
 183,870 1.78 1.83 1.75 5,000 0 0.1
29/08/2012
1.78
 320,830 1.70 1.78 1.72 0 0 0
28/08/2012
1.70
 136,830 1.74 1.75 1.66 580 0 0.0
27/08/2012
1.74
 240,320 1.83 1.83 1.74 0 0 0
24/08/2012
1.83
 1,041,270 1.83 1.90 1.74 0 5,000 -0.1
23/08/2012
1.83
 89,870 1.92 1.92 1.83 0 0 0
22/08/2012
1.92
 332,850 2.02 2.02 1.92 0 580 -0.0
21/08/2012
2.02
 307,470 2.12 2.12 2.02 0 0 0
20/08/2012
2.12
 485,170 2.03 2.13 2.06 0 0 0
17/08/2012
2.03
 281,090 1.99 2.03 1.97 0 0 0
16/08/2012
1.99
 47,340 2.00 2.01 1.97 0 0 0
15/08/2012
2.00
 20,660 2.01 2.01 1.98 0 0 0
14/08/2012
2.01
 107,710 1.98 2.01 1.97 0 0 0
13/08/2012
1.98
 49,900 1.98 1.98 1.96 0 0 0
10/08/2012
1.98
 50,240 1.99 2.00 1.97 0 0 0
09/08/2012
1.99
 44,840 1.97 2.02 1.99 0 0 0
08/08/2012
1.97
 53,060 1.98 2.01 1.97 0 0 0
07/08/2012
1.98
 44,970 2.01 2.02 1.96 0 0 0
06/08/2012
2.01
 186,210 1.94 2.03 1.96 0 0 0
03/08/2012
1.94
 75,070 1.94 1.96 1.93 0 0 0
02/08/2012
1.94
 63,980 1.92 1.96 1.92 0 0 0
01/08/2012
1.92
 133,730 1.96 1.96 1.91 0 0 0
31/07/2012
1.96
 47,890 1.95 1.97 1.94 0 0 0
30/07/2012
1.95
 68,200 1.93 1.96 1.92 0 0 0
27/07/2012
1.93
 133,050 1.96 2.00 1.92 0 0 0
26/07/2012
1.96
 102,900 1.93 1.96 1.93 0 0 0
25/07/2012
1.93
 174,310 1.94 1.96 1.92 0 0 0
24/07/2012
1.94
 316,280 1.98 1.98 1.91 0 0 0
23/07/2012
1.98
 184,540 1.99 2.03 1.96 0 0 0
20/07/2012
1.99
 310,770 2.07 2.09 1.99 0 0 0
19/07/2012
2.07
 503,320 1.98 2.07 1.95 0 0 0
18/07/2012
1.98
 103,770 1.98 2.01 1.91 0 0 0
17/07/2012
1.98
 244,210 1.89 1.98 1.92 0 0 0
16/07/2012
1.89
 144,060 1.92 1.98 1.89 0 0 0
13/07/2012
1.92
 267,290 1.84 1.93 1.84 0 0 0
12/07/2012
1.84
 174,270 1.79 1.84 1.80 0 0 0
11/07/2012
1.79
 141,790 1.76 1.80 1.77 840 0 0.0
10/07/2012
1.76
 51,660 1.76 1.82 1.75 0 0 0
09/07/2012
1.76
 160,560 1.80 1.80 1.75 0 0 0
06/07/2012
1.80
 481,560 1.75 1.83 1.75 0 0 0
05/07/2012
1.75
 71,360 1.67 1.75 1.65 0 840 -0.0
04/07/2012
1.67
 90,720 1.70 1.73 1.67 0 0 0
03/07/2012
1.70
 276,570 1.74 1.74 1.69 0 0 0
02/07/2012
1.74
 256,860 1.78 1.81 1.74 0 0 0
29/06/2012
1.78
 122,640 1.75 1.79 1.75 0 0 0
28/06/2012
1.75
 157,570 1.75 1.75 1.73 0 0 0
27/06/2012
1.75
 173,670 1.77 1.81 1.74 0 0 0
26/06/2012
1.77
 314,560 1.85 1.85 1.77 0 0 0
25/06/2012
1.85
 193,930 1.92 1.93 1.83 0 0 0
22/06/2012
1.92
 255,260 1.95 1.95 1.91 0 0 0
21/06/2012
1.95
 106,750 1.97 1.98 1.95 0 0 0
20/06/2012
1.97
 113,480 1.96 1.98 1.96 0 0 0
19/06/2012
1.96
 89,270 2.00 2.00 1.95 0 0 0
18/06/2012
2.00
 138,580 1.98 2.05 1.98 0 0 0
15/06/2012
1.98
 113,110 1.96 2.00 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |