CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.10
-0.05
(-0.20%)
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
(2026-07-06) 		-2.80 -10.07% 117,401,700 -826,931 0
24.90
28.60
25.15
2 tháng
(2026-06-04) 		-2.35 -8.59% 206,141,500 -1,969,779 0
24.90
29
25.15
3 tháng
(2026-05-05) 		-1.60 -6.02% 398,170,300 -6,028,410 0
24.90
30
25.15
6 tháng
(2026-02-04) 		1.30 5.49% 1,124,939,500 3,020,792 310.0
19.10
30
25.15
12 tháng
(2025-08-08) 		-2.44 -8.88% 2,739,463,800 -46,536,108 -982.1
19.10
30
25.15
24 tháng
(2024-08-13) 		5.25 26.60% 5,424,010,000 -85,105,857 -2,212.5
18.32
30
25.15
36 tháng
(2023-08-21) 		10.25 69.44% 7,195,180,800 -90,722,686 -2,442.8
12.63
30
25.15
60 tháng
(2021-08-30) 		3.96 18.81% 9,834,046,300 -104,837,340 -3,407.8
7.74
30
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2011
1.34
 16,990 1.37 1.37 1.34 0 0 0
12/05/2011
1.37
 16,920 1.36 1.37 1.35 0 0 0
11/05/2011
1.36
 8,080 1.39 1.39 1.36 0 0 0
10/05/2011
1.39
 14,960 1.39 1.39 1.35 20 0 0.0
09/05/2011
1.39
 26,440 1.36 1.39 1.36 10 0 0.0
06/05/2011
1.36
 5,440 1.35 1.37 1.35 70 0 0.0
05/05/2011
1.35
 5,560 1.37 1.37 1.33 0 0 0
04/05/2011
1.37
 16,160 1.35 1.37 1.33 0 0 0
29/04/2011
1.35
 24,890 1.35 1.39 1.33 0 0 0
28/04/2011
1.35
 5,560 1.37 1.37 1.35 0 0 0
27/04/2011
1.37
 16,800 1.37 1.40 1.37 30 0 0.0
26/04/2011
1.37
 18,250 1.42 1.47 1.37 0 0 0
25/04/2011
1.42
 67,650 1.36 1.42 1.40 0 0 0
22/04/2011
1.36
 89,270 1.43 1.43 1.36 0 0 0
21/04/2011
1.43
 60,770 1.44 1.45 1.39 0 0 0
20/04/2011
1.44
 40,360 1.44 1.46 1.41 0 0 0
19/04/2011
1.44
 53,020 1.44 1.44 1.38 0 470 -0.0
18/04/2011
1.44
 3,785 1.46 1.46 1.41 0 0 0
15/04/2011
1.46
 74,740 1.46 1.47 1.41 0 0 0
14/04/2011
1.46
 68,070 1.47 1.47 1.42 250,000 250,000 0
13/04/2011
1.47
 19,060 1.50 1.52 1.46 0 0 0
08/04/2011
1.50
 22,810 1.50 1.50 1.48 0 0 0
07/04/2011
1.50
 37,210 1.51 1.52 1.48 200,000 200,000 0
06/04/2011
1.51
 104,540 1.46 1.51 1.46 600 0 0.0
05/04/2011
1.46
 54,450 1.47 1.47 1.43 250 0 0.0
04/04/2011
1.47
 29,330 1.52 1.52 1.46 0 0 0
01/04/2011
1.52
 21,900 1.52 1.52 1.48 0 0 0
31/03/2011
1.52
 35,490 1.52 1.52 1.47 0 600 -0.0
30/03/2011
1.52
 32,880 1.55 1.55 1.48 50 0 0.0
29/03/2011
1.55
 234,800 1.55 1.56 1.48 0 90 -0.0
28/03/2011
1.55
 117,880 1.56 1.57 1.52 0 0 0
25/03/2011
1.56
 51,070 1.57 1.61 1.52 0 0 0
24/03/2011
1.57
 38,190 1.60 1.61 1.56 10 0 0.0
23/03/2011
1.60
 22,950 1.60 1.60 1.56 0 0 0
22/03/2011
1.60
 107,620 1.60 1.61 1.56 0 0 0
21/03/2011
1.60
 76,260 1.60 1.67 1.60 0 0 0
18/03/2011
1.60
 31,190 1.54 1.60 1.52 0 0 0
17/03/2011
1.54
 55,510 1.54 1.58 1.54 0 220 -0.0
16/03/2011
1.54
 45,800 1.55 1.55 1.52 0 0 0
15/03/2011
1.55
 57,530 1.52 1.57 1.48 0 0 0
14/03/2011
1.52
 93,430 1.60 1.61 1.52 0 0 0
11/03/2011
1.60
 325,040 1.53 1.60 1.57 0 0 0
10/03/2011
1.53
 71,720 1.46 1.53 1.42 0 0 0
09/03/2011
1.46
 17,070 1.48 1.48 1.41 0 0 0
08/03/2011
1.48
 53,450 1.48 1.48 1.45 0 0 0
07/03/2011
1.48
 43,000 1.45 1.50 1.43 0 0 0
04/03/2011
1.45
 16,920 1.45 1.50 1.45 0 0 0
03/03/2011
1.45
 123,040 1.52 1.52 1.45 0 0 0
02/03/2011
1.52
 262,680 1.59 1.59 1.51 0 0 0
01/03/2011
1.59
 22,970 1.59 1.59 1.53 0 0 0
28/02/2011
1.59
 64,330 1.61 1.64 1.59 0 0 0
25/02/2011
1.61
 49,770 1.61 1.63 1.59 0 0 0
24/02/2011
1.61
 60,030 1.61 1.61 1.55 0 0 0
23/02/2011
1.61
 35,180 1.59 1.65 1.58 0 0 0
22/02/2011
1.59
 91,240 1.61 1.64 1.55 0 0 0
21/02/2011
1.61
 151,280 1.70 1.70 1.61 0 0 0
18/02/2011
1.70
 103,530 1.78 1.78 1.70 0 0 0
17/02/2011
1.78
 98,820 1.85 1.86 1.76 0 0 0
16/02/2011
1.85
 51,200 1.84 1.89 1.82 0 0 0
15/02/2011
1.84
 23,180 1.86 1.87 1.83 0 0 0
14/02/2011
1.86
 14,900 1.89 1.90 1.86 0 0 0
11/02/2011
1.89
 32,880 1.91 1.91 1.88 0 0 0
10/02/2011
1.91
 13,310 1.91 1.91 1.88 0 0 0
09/02/2011
1.91
 32,710 1.90 1.95 1.90 0 0 0
08/02/2011
1.90
 11,470 1.90 1.93 1.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |