CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.35
-0.40
(-1.50%)
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)
28/01/2011
1.90
 41,080 1.89 1.92 1.85 0 0 0
27/01/2011
1.89
 36,030 1.87 1.90 1.87 0 0 0
26/01/2011
1.87
 9,930 1.81 1.88 1.81 1,000 0 0.0
25/01/2011
1.81
 34,680 1.83 1.85 1.81 0 0 0
24/01/2011
1.83
 79,420 1.86 1.86 1.82 0 0 0
21/01/2011
1.86
 43,950 1.88 1.92 1.86 0 0 0
20/01/2011
1.88
 112,400 1.87 1.92 1.87 0 1,000 -0.0
19/01/2011
1.87
 32,280 1.89 1.92 1.86 0 0 0
18/01/2011
1.89
 73,810 1.91 1.95 1.89 0 0 0
17/01/2011
1.91
 92,240 1.87 1.96 1.89 0 0 0
14/01/2011
1.87
 37,790 1.85 1.87 1.85 0 0 0
13/01/2011
1.85
 43,620 1.85 1.91 1.82 0 0 0
12/01/2011
1.85
 51,410 1.80 1.89 1.80 0 0 0
11/01/2011
1.80
 83,730 1.88 1.88 1.80 0 0 0
10/01/2011
1.88
 106,610 1.95 1.95 1.87 202,750 202,750 0
07/01/2011
1.95
 21,770 1.96 1.98 1.95 0 0 0
06/01/2011
1.96
 38,980 1.96 1.98 1.95 0 0 0
05/01/2011
1.96
 38,540 1.99 1.99 1.95 0 0 0
04/01/2011
1.99
 53,180 1.95 2.01 1.98 0 0 0
31/12/2010
1.95
 199,300 1.96 1.98 1.95 0 0 0
30/12/2010
1.96
 82,440 2.02 2.02 1.96 0 0 0
29/12/2010
2.02
 55,830 2.08 2.10 2.02 0 0 0
28/12/2010
2.08
 119,800 2.01 2.08 2.00 0 0 0
27/12/2010
2.01
 67,590 2.00 2.07 1.95 0 0 0
24/12/2010
2.00
 184,380 1.92 2.01 1.92 10,000 0 0.3
23/12/2010
1.92
 84,740 1.95 1.95 1.91 0 0 0
22/12/2010
1.95
 86,610 2.02 2.05 1.95 0 0 0
21/12/2010
2.02
 169,570 2.05 2.06 1.95 0 0 0
20/12/2010
2.05
 154,850 2.11 2.19 2.05 0 10,000 -0.3
17/12/2010
2.11
 145,660 2.04 2.13 2.04 50 0 0.0
16/12/2010
2.04
 191,630 2.15 2.15 2.04 0 0 0
15/12/2010
2.15
 155,920 2.15 2.22 2.08 0 0 0
14/12/2010
2.15
 382,600 2.26 2.34 2.15 0 0 0
13/12/2010
2.26
 35,140 2.15 2.26 2.26 0 0 0
10/12/2010
2.15
 402,450 2.06 2.15 2.06 0 0 0
09/12/2010
2.06
 124,340 1.96 2.06 1.88 135,000 135,000 0
08/12/2010
1.96
 141,060 2.06 2.09 1.96 0 0 0
07/12/2010
2.06
 174,320 2.16 2.18 2.06 50 0 0.0
06/12/2010
2.16
 500,400 2.07 2.17 2.08 7,100 50 0.2
03/12/2010
2.07
 62,440 1.97 2.07 2.07 330 0 0.0
02/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2010
1.97
 142,970 1.88 1.97 1.92 0 0 0
01/12/2010
1.88
 118,610 1.90 1.95 1.82 0 0 0
30/11/2010
1.90
 368,010 1.81 1.90 1.87 0 0 0
29/11/2010
1.81
 52,640 1.73 1.81 1.69 0 5,000 -0.1
26/11/2010
1.73
 27,920 1.75 1.79 1.72 0 0 0
25/11/2010
1.75
 54,910 1.70 1.77 1.70 100 2,350 -0.1
24/11/2010
1.70
 19,150 1.70 1.70 1.68 0 0 0
23/11/2010
1.70
 63,490 1.70 1.72 1.64 70 0 0.0
22/11/2010
1.70
 50,960 1.67 1.70 1.60 0 0 0
19/11/2010
1.67
 26,440 1.73 1.75 1.67 0 0 0
18/11/2010
1.73
 28,330 1.68 1.74 1.73 0 0 0
17/11/2010
1.68
 107,310 1.68 1.76 1.62 0 300 -0.0
16/11/2010
1.68
 43,290 1.69 1.69 1.65 0 0 0
15/11/2010
1.69
 70,750 1.71 1.73 1.67 0 0 0
12/11/2010
1.71
 110,590 1.75 1.75 1.69 0 0 0
11/11/2010
1.75
 99,880 1.74 1.77 1.74 0 0 0
10/11/2010
1.74
 57,750 1.74 1.78 1.74 0 0 0
09/11/2010
1.74
 104,800 1.81 1.81 1.74 1,000 0 0.0
08/11/2010
1.81
 72,890 1.80 1.82 1.77 0 0 0
05/11/2010
1.80
 120,210 1.72 1.80 1.76 0 0 0
04/11/2010
1.72
 24,020 1.71 1.74 1.71 0 0 0
03/11/2010
1.71
 65,110 1.72 1.74 1.71 0 0 0
02/11/2010
1.72
 65,250 1.72 1.74 1.71 0 1,000 -0.0
01/11/2010
1.72
 41,310 1.72 1.72 1.69 0 0 0
29/10/2010
1.72
 55,840 1.69 1.74 1.72 0 0 0
28/10/2010
1.69
 42,940 1.69 1.70 1.69 0 0 0
27/10/2010
1.69
 134,650 1.72 1.76 1.69 14,170 0 0.4
26/10/2010
1.72
 108,980 1.64 1.72 1.69 1,000 0 0.0
25/10/2010
1.64
 63,760 1.64 1.64 1.61 0 0 0
22/10/2010
1.64
 34,030 1.70 1.74 1.63 30 0 0.0
21/10/2010
1.70
 44,670 1.70 1.76 1.68 1,680 0 0.0
20/10/2010
1.70
 55,470 1.79 1.79 1.70 2,880 0 0.1
19/10/2010
1.79
 66,760 1.85 1.86 1.79 2,020 0 0.1
18/10/2010
1.85
 40,940 1.89 1.89 1.84 10,050 0 0.3
15/10/2010
1.89
 77,080 1.82 1.91 1.81 5,000 0 0.2
14/10/2010
1.82
 44,010 1.82 1.86 1.82 0 0 0
13/10/2010
1.82
 36,240 1.84 1.84 1.80 42,370 42,350 0.0
12/10/2010
1.84
 86,520 1.87 1.87 1.82 1,610 0 0.0
11/10/2010
1.87
 42,040 1.87 1.89 1.85 100 0 0.0
08/10/2010
1.87
 60,530 1.91 1.92 1.87 30,000 30,100 -0.0
07/10/2010
1.91
 50,660 1.94 1.97 1.91 0 7,000 -0.2
06/10/2010
1.94
 102,720 1.94 1.96 1.92 0 19,000 -0.6
05/10/2010
1.94
 56,340 1.92 1.94 1.87 0 12,460 -0.4
04/10/2010
1.92
 146,480 2.02 2.02 1.92 0 0 0
01/10/2010
2.02
 20,260 2.03 2.08 2.02 0 0 0
30/09/2010
2.03
 47,080 2.05 2.07 2.02 0 0 0
29/09/2010
2.05
 36,320 2.09 2.13 2.04 0 0 0
28/09/2010
2.09
 27,600 2.08 2.12 2.08 200 0 0.0
27/09/2010
2.08
 50,160 2.13 2.14 2.08 600 0 0.0
24/09/2010
2.13
 31,480 2.09 2.13 2.09 0 0 0
23/09/2010
2.09
 70,260 2.17 2.17 2.08 0 0 0
22/09/2010
2.17
 32,020 2.17 2.19 2.13 0 0 0
21/09/2010
2.17
 68,500 2.22 2.23 2.17 20 0 0.0
20/09/2010
2.22
 102,120 2.20 2.30 2.20 70 0 0.0
17/09/2010
2.20
 109,370 2.11 2.21 2.11 120 0 0.0
16/09/2010
2.11
 65,170 2.11 2.11 2.01 0 0 0
15/09/2010
2.11
 94,750 2.15 2.15 2.09 0 0 0
14/09/2010
2.15
 53,420 2.11 2.18 2.09 0 0 0
13/09/2010
2.11
 192,650 2.21 2.21 2.11 0 0 0
10/09/2010
2.21
 286,490 2.33 2.33 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |