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)
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
26/07/2012
1.93
 102,900 1.90 1.93 1.90 0 0 0
25/07/2012
1.90
 174,310 1.90 1.93 1.89 0 0 0
24/07/2012
1.90
 316,280 1.95 1.95 1.88 0 0 0
23/07/2012
1.95
 184,540 1.96 1.99 1.93 0 0 0
20/07/2012
1.96
 310,770 2.04 2.06 1.96 0 0 0
19/07/2012
2.04
 503,320 1.95 2.04 1.91 0 0 0
18/07/2012
1.95
 103,770 1.95 1.98 1.88 0 0 0
17/07/2012
1.95
 244,210 1.86 1.95 1.89 0 0 0
16/07/2012
1.86
 144,060 1.89 1.95 1.86 0 0 0
13/07/2012
1.89
 267,290 1.81 1.90 1.81 0 0 0
12/07/2012
1.81
 174,270 1.76 1.81 1.77 0 0 0
11/07/2012
1.76
 141,790 1.73 1.77 1.74 840 0 0.0
10/07/2012
1.73
 51,660 1.73 1.79 1.73 0 0 0
09/07/2012
1.73
 160,560 1.77 1.77 1.73 0 0 0
06/07/2012
1.77
 481,560 1.72 1.80 1.72 0 0 0
05/07/2012
1.72
 71,360 1.64 1.72 1.63 0 840 -0.0
04/07/2012
1.64
 90,720 1.67 1.70 1.64 0 0 0
03/07/2012
1.67
 276,570 1.71 1.71 1.66 0 0 0
02/07/2012
1.71
 256,860 1.75 1.78 1.71 0 0 0
29/06/2012
1.75
 122,640 1.72 1.76 1.72 0 0 0
28/06/2012
1.72
 157,570 1.72 1.72 1.70 0 0 0
27/06/2012
1.72
 173,670 1.74 1.78 1.71 0 0 0
26/06/2012
1.74
 314,560 1.82 1.82 1.74 0 0 0
25/06/2012
1.82
 193,930 1.89 1.90 1.80 0 0 0
22/06/2012
1.89
 255,260 1.91 1.91 1.88 0 0 0
21/06/2012
1.91
 106,750 1.94 1.95 1.91 0 0 0
20/06/2012
1.94
 113,480 1.93 1.95 1.92 0 0 0
19/06/2012
1.93
 89,270 1.97 1.97 1.91 0 0 0
18/06/2012
1.97
 138,580 1.95 2.01 1.95 0 0 0
15/06/2012
1.95
 113,110 1.92 1.97 1.91 0 0 0
14/06/2012
1.92
 103,240 1.92 1.97 1.89 0 0 0
13/06/2012
1.92
 76,140 1.94 1.96 1.92 0 0 0
12/06/2012
1.94
 186,560 1.99 1.99 1.94 0 0 0
11/06/2012
1.99
 221,870 1.96 2.02 1.95 0 0 0
08/06/2012
1.96
 326,400 1.98 2.05 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |