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)
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
07/06/2012
1.98
 458,010 1.89 1.98 1.93 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
06/06/2012
1.89
 215,590 1.86 1.92 1.87 0 0 0
05/06/2012
1.86
 185,850 1.81 1.86 1.82 0 0 0
04/06/2012
1.81
 374,360 1.89 1.89 1.80 0 0 0
01/06/2012
1.89
 135,420 1.89 1.94 1.87 0 0 0
31/05/2012
1.89
 294,920 1.96 1.96 1.88 0 0 0
30/05/2012
1.96
 296,660 1.95 1.99 1.95 0 0 0
29/05/2012
1.95
 95,460 1.96 1.96 1.89 0 0 0
28/05/2012
1.96
 438,540 1.88 1.96 1.91 0 0 0
25/05/2012
1.88
 219,150 1.79 1.88 1.86 0 0 0
24/05/2012
1.79
 321,730 1.86 1.88 1.77 0 0 0
23/05/2012
1.86
 254,420 1.95 1.95 1.86 0 0 0
22/05/2012
1.95
 373,370 1.92 1.96 1.92 0 0 0
21/05/2012
1.92
 168,530 1.83 1.92 1.83 0 0 0
18/05/2012
1.83
 608,600 1.91 1.91 1.82 0 0 0
17/05/2012
1.91
 231,270 1.94 1.99 1.91 0 0 0
16/05/2012
1.94
 205,110 1.90 1.96 1.88 0 0 0
15/05/2012
1.90
 521,790 1.97 1.99 1.89 0 0 0
14/05/2012
1.97
 501,280 2.07 2.07 1.97 0 0 0
11/05/2012
2.07
 388,900 2.12 2.14 2.04 0 0 0
10/05/2012
2.12
 491,110 2.14 2.17 2.10 0 0 0
09/05/2012
2.14
 406,580 2.10 2.16 2.08 0 0 0
08/05/2012
2.10
 534,320 2.17 2.19 2.10 0 0 0
07/05/2012
2.17
 516,260 2.10 2.18 2.14 0 0 0
04/05/2012
2.10
 551,410 2.06 2.12 2.05 0 0 0
03/05/2012
2.06
 515,370 2.03 2.09 1.95 0 0 0
02/05/2012
2.03
 376,940 2.11 2.12 2.02 0 0 0
27/04/2012
2.11
 315,560 2.07 2.12 2.06 0 0 0
26/04/2012
2.07
 955,720 2.07 2.15 2.05 0 0 0
25/04/2012
2.07
 518,170 1.97 2.07 2.00 0 0 0
24/04/2012
1.97
 320,010 1.89 1.97 1.86 0 0 0
23/04/2012
1.89
 285,950 1.88 1.92 1.87 0 0 0
20/04/2012
1.88
 491,950 1.87 1.91 1.82 0 0 0
19/04/2012
1.87
 704,610 1.96 1.96 1.87 0 0 0
18/04/2012
1.96
 652,520 2.00 2.03 1.94 0 0 0
17/04/2012
2.00
 715,250 1.91 2.00 1.96 0 0 0
16/04/2012
1.91
 540,720 1.82 1.91 1.83 0 0 0
13/04/2012
1.82
 570,760 1.85 1.92 1.80 1,610 0 0.0
12/04/2012
1.85
 602,010 1.85 1.89 1.83 5,600 0 0.1
11/04/2012
1.85
 463,400 1.81 1.89 1.82 1,600 0 0.0
10/04/2012
1.81
 868,460 1.80 1.89 1.79 0 0 0
09/04/2012
1.80
 655,270 1.72 1.80 1.73 100,000 101,610 -0.0
06/04/2012
1.72
 525,420 1.69 1.75 1.69 0 5,600 -0.1
05/04/2012
1.69
 430,920 1.63 1.71 1.62 0 1,600 -0.0
04/04/2012
1.63
 272,070 1.66 1.70 1.62 0 0 0
03/04/2012
1.66
 460,900 1.58 1.66 1.59 127,770 0 2.4
30/03/2012
1.58
 384,340 1.59 1.59 1.55 0 0 0
29/03/2012
1.59
 423,270 1.65 1.66 1.57 0 0 0
28/03/2012
1.65
 503,160 1.66 1.66 1.58 0 0 0
27/03/2012
1.66
 1,099,930 1.74 1.74 1.66 400,000 400,200 -0.0
26/03/2012
1.74
 434,170 1.76 1.81 1.72 0 0 0
23/03/2012
1.76
 416,610 1.70 1.78 1.70 0 300 -0.0
22/03/2012
1.70
 457,070 1.74 1.76 1.69 0 500 -0.0
21/03/2012
1.74
 1,030,360 1.67 1.75 1.69 0 0 0
20/03/2012
1.67
 429,790 1.62 1.67 1.62 0 0 0
19/03/2012
1.62
 467,450 1.62 1.66 1.58 0 0 0
16/03/2012
1.62
 1,093,740 1.55 1.62 1.59 0 0 0
15/03/2012
1.55
 457,540 1.48 1.55 1.45 0 0 0
14/03/2012
1.48
 285,420 1.48 1.51 1.47 0 0 0
13/03/2012
1.48
 226,410 1.41 1.48 1.43 0 0 0
12/03/2012
1.41
 267,180 1.47 1.48 1.41 0 0 0
09/03/2012
1.47
 200,760 1.48 1.51 1.44 0 0 0
08/03/2012
1.48
 508,350 1.55 1.55 1.48 0 0 0
07/03/2012
1.55
 406,850 1.55 1.57 1.49 0 0 0
06/03/2012
1.55
 1,144,800 1.61 1.66 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |