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) 		-2.15 -9% 205,844,900 2,363,300 57.2
21.65
24.60
21.85
2 tháng
(2026-01-16) 		-4.31 -16.54% 536,435,100 -9,369,000 -237.3
21.65
26.06
21.85
3 tháng
(2025-12-17) 		-0.87 -3.84% 810,515,800 -7,854,100 -190.5
21.39
26.06
21.85
6 tháng
(2025-09-18) 		-4.65 -17.63% 1,392,564,300 -34,024,800 -838.7
21.39
27.39
21.85
12 tháng
(2025-03-24) 		-3.29 -13.14% 3,222,444,000 -78,697,312 -2,279.7
18.32
29.21
21.85
24 tháng
(2024-03-27) 		0.14 0.63% 5,233,788,700 -80,780,770 -2,330.5
17.47
29.21
21.85
36 tháng
(2023-04-03) 		8.48 63.94% 6,896,875,900 -101,560,938 -2,984.6
12.45
29.21
21.85
60 tháng
(2021-04-12) 		8.90 69.29% 9,552,662,200 -100,346,924 -3,519.6
7.74
29.21
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
1.63
 231,180 1.62 1.64 1.61 0 0 0
13/12/2012
1.62
 221,040 1.65 1.65 1.62 0 0 0
12/12/2012
1.65
 179,970 1.59 1.66 1.58 0 0 0
11/12/2012
1.59
 63,430 1.61 1.61 1.58 0 0 0
10/12/2012
1.61
 131,360 1.54 1.61 1.54 0 0 0
07/12/2012
1.54
 121,450 1.55 1.58 1.54 0 0 0
06/12/2012
1.55
 44,570 1.56 1.57 1.55 0 0 0
05/12/2012
1.56
 62,320 1.56 1.61 1.56 0 0 0
04/12/2012
1.56
 30,240 1.52 1.56 1.52 0 0 0
03/12/2012
1.52
 143,130 1.52 1.54 1.52 0 0 0
30/11/2012
1.52
 23,540 1.51 1.52 1.52 0 0 0
29/11/2012
1.51
 25,690 1.51 1.53 1.51 0 0 0
28/11/2012
1.51
 100,030 1.51 1.51 1.50 857,083 857,083 0
27/11/2012
1.51
 85,850 1.52 1.52 1.51 0 0 0
26/11/2012
1.52
 61,410 1.55 1.57 1.52 0 0 0
23/11/2012
1.55
 25,950 1.56 1.56 1.55 0 0 0
22/11/2012
1.56
 37,360 1.56 1.57 1.55 0 0 0
21/11/2012
1.56
 58,760 1.56 1.56 1.55 0 0 0
20/11/2012
1.56
 14,030 1.54 1.58 1.55 0 0 0
19/11/2012
1.54
 67,260 1.57 1.57 1.53 0 0 0
16/11/2012
1.57
 38,830 1.56 1.58 1.55 0 0 0
15/11/2012
1.56
 57,660 1.57 1.61 1.56 0 0 0
14/11/2012
1.57
 73,180 1.58 1.61 1.57 0 0 0
13/11/2012
1.58
 36,170 1.62 1.65 1.58 0 0 0
12/11/2012
1.62
 107,920 1.54 1.62 1.55 0 0 0
09/11/2012
1.54
 38,210 1.51 1.54 1.52 0 0 0
08/11/2012
1.51
 42,630 1.53 1.53 1.51 0 0 0
07/11/2012
1.53
 55,000 1.50 1.56 1.51 0 0 0
06/11/2012
1.50
 32,860 1.51 1.52 1.50 0 0 0
05/11/2012
1.51
 78,700 1.53 1.54 1.51 0 0 0
02/11/2012
1.53
 141,100 1.61 1.61 1.53 0 0 0
01/11/2012
1.61
 6,420 1.61 1.62 1.61 0 0 0
31/10/2012
1.61
 5,630 1.62 1.62 1.59 0 0 0
30/10/2012
1.62
 13,940 1.62 1.62 1.62 0 0 0
29/10/2012
1.62
 12,260 1.60 1.62 1.59 0 0 0
26/10/2012
1.60
 17,660 1.60 1.63 1.60 0 0 0
25/10/2012
1.60
 81,660 1.63 1.63 1.59 0 0 0
24/10/2012
1.63
 37,570 1.63 1.64 1.62 0 0 0
23/10/2012
1.63
 37,890 1.63 1.64 1.62 0 0 0
22/10/2012
1.63
 65,820 1.64 1.64 1.62 0 0 0
19/10/2012
1.64
 119,170 1.69 1.70 1.62 0 0 0
18/10/2012
1.69
 30,580 1.70 1.71 1.68 0 0 0
17/10/2012
1.70
 29,470 1.72 1.72 1.69 0 0 0
16/10/2012
1.72
 151,310 1.64 1.72 1.66 0 0 0
15/10/2012
1.64
 88,350 1.67 1.67 1.64 0 0 0
12/10/2012
1.67
 49,490 1.68 1.69 1.66 0 0 0
11/10/2012
1.68
 132,900 1.68 1.73 1.68 0 0 0
10/10/2012
1.68
 60,460 1.66 1.69 1.64 0 0 0
09/10/2012
1.66
 89,420 1.69 1.69 1.66 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2012
1.69
 155,760 1.64 1.69 1.66 0 0 0
05/10/2012
1.64
 51,740 1.63 1.64 1.62 0 0 0
04/10/2012
1.63
 59,350 1.63 1.64 1.62 0 0 0
03/10/2012
1.63
 79,680 1.60 1.66 1.60 0 0 0
02/10/2012
1.60
 46,390 1.58 1.61 1.57 0 0 0
01/10/2012
1.58
 99,550 1.62 1.62 1.57 0 0 0
28/09/2012
1.62
 62,290 1.64 1.64 1.62 0 0 0
27/09/2012
1.64
 45,240 1.64 1.65 1.62 0 0 0
26/09/2012
1.64
 162,450 1.59 1.65 1.59 0 0 0
25/09/2012
1.59
 116,970 1.60 1.62 1.59 0 0 0
24/09/2012
1.60
 68,580 1.61 1.61 1.59 5,000 0 0.1
21/09/2012
1.61
 97,220 1.57 1.61 1.58 0 0 0
20/09/2012
1.57
 385,040 1.64 1.64 1.55 0 0 0
19/09/2012
1.64
 186,650 1.61 1.64 1.58 0 0 0
18/09/2012
1.61
 177,320 1.69 1.69 1.61 0 5,000 -0.1
17/09/2012
1.69
 173,950 1.71 1.73 1.69 0 0 0
14/09/2012
1.71
 273,650 1.64 1.72 1.66 60 0 0.0
13/09/2012
1.64
 98,470 1.60 1.64 1.60 0 0 0
12/09/2012
1.60
 80,790 1.57 1.64 1.57 0 0 0
11/09/2012
1.57
 102,860 1.59 1.60 1.57 0 0 0
10/09/2012
1.59
 308,150 1.67 1.67 1.59 0 60 -0.0
07/09/2012
1.67
 98,290 1.64 1.70 1.65 0 0 0
06/09/2012
1.64
 263,840 1.70 1.71 1.64 0 0 0
05/09/2012
1.70
 223,600 1.75 1.76 1.70 0 0 0
04/09/2012
1.75
 95,190 1.73 1.78 1.73 0 0 0
31/08/2012
1.73
 74,680 1.76 1.76 1.73 0 0 0
30/08/2012
1.76
 183,870 1.75 1.80 1.73 5,000 0 0.1
29/08/2012
1.75
 320,830 1.67 1.75 1.69 0 0 0
28/08/2012
1.67
 136,830 1.71 1.72 1.64 580 0 0.0
27/08/2012
1.71
 240,320 1.80 1.80 1.71 0 0 0
24/08/2012
1.80
 1,041,270 1.80 1.87 1.71 0 5,000 -0.1
23/08/2012
1.80
 89,870 1.89 1.89 1.80 0 0 0
22/08/2012
1.89
 332,850 1.99 1.99 1.89 0 580 -0.0
21/08/2012
1.99
 307,470 2.08 2.08 1.99 0 0 0
20/08/2012
2.08
 485,170 1.99 2.09 2.03 0 0 0
17/08/2012
1.99
 281,090 1.96 1.99 1.94 0 0 0
16/08/2012
1.96
 47,340 1.97 1.98 1.94 0 0 0
15/08/2012
1.97
 20,660 1.98 1.98 1.95 0 0 0
14/08/2012
1.98
 107,710 1.95 1.98 1.94 0 0 0
13/08/2012
1.95
 49,900 1.95 1.95 1.92 0 0 0
10/08/2012
1.95
 50,240 1.96 1.97 1.94 0 0 0
09/08/2012
1.96
 44,840 1.94 1.99 1.96 0 0 0
08/08/2012
1.94
 53,060 1.95 1.98 1.94 0 0 0
07/08/2012
1.95
 44,970 1.98 1.99 1.93 0 0 0
06/08/2012
1.98
 186,210 1.90 1.99 1.92 0 0 0
03/08/2012
1.90
 75,070 1.90 1.93 1.90 0 0 0
02/08/2012
1.90
 63,980 1.89 1.93 1.89 0 0 0
01/08/2012
1.89
 133,730 1.92 1.92 1.88 0 0 0
31/07/2012
1.92
 47,890 1.91 1.94 1.90 0 0 0
30/07/2012
1.91
 68,200 1.90 1.93 1.89 0 0 0
27/07/2012
1.90
 133,050 1.93 1.97 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |