CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.35
0.45
(1.97%)
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
(2025-12-29) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
21.63
 8,130,200 21.97 22.05 21.43 44,300 550,158 -14.2
12/11/2024
22.01
 4,161,800 22.17 22.48 22.01 2,300 708,700 -20.3
11/11/2024
22.09
 10,671,600 22.48 22.51 21.82 44,300 81,500 -1.1
08/11/2024
22.48
 5,941,600 22.71 22.75 22.40 4,600 20,200 -0.5
07/11/2024
22.63
 5,230,500 22.82 22.86 22.63 516,200 53,100 13.6
06/11/2024
22.75
 8,446,300 22.55 22.78 22.40 0 0 0
05/11/2024
22.36
 3,978,300 22.36 22.59 22.36 209,100 127,000 2.4
04/11/2024
22.40
 9,676,700 21.97 22.59 21.78 290,400 106,200 5.3
01/11/2024
21.93
 4,412,600 22.21 22.21 21.86 5,300 209,800 -5.8
31/10/2024
22.24
 5,144,600 22.01 22.32 21.93 22,800 300 0.6
30/10/2024
21.90
 5,236,300 22.17 22.21 21.78 600 16,100 -0.4
29/10/2024
22.13
 5,348,200 22.32 22.40 22.01 11,100 34,600 -0.7
28/10/2024
22.17
 4,600,800 22.01 22.40 21.97 100 256,200 -7.4
25/10/2024
21.86
 6,450,100 21.82 21.97 21.78 117,500 40,000 2.2
24/10/2024
21.78
 11,027,100 22.36 22.55 21.78 97,300 291,300 -5.7
23/10/2024
22.32
 7,440,200 22.32 22.67 22.17 78,200 60,400 0.5
22/10/2024
22.32
 13,150,200 22.78 22.98 22.05 4,900 178,300 -5.1
21/10/2024
22.82
 12,904,000 23.40 23.52 22.78 4,000 548,100 -16.4
18/10/2024
23.52
 11,179,300 23.87 23.94 23.52 276,800 1,009,800 -22.6
17/10/2024
23.63
 10,652,200 23.44 23.67 22.86 5,100 619,500 -18.6
16/10/2024
23.40
 4,865,800 23.44 23.63 23.36 800 655,000 -19.9
15/10/2024
23.44
 9,706,900 23.94 24.17 23.40 22,300 1,318,100 -39.8
14/10/2024
23.94
 7,392,300 24.25 24.37 23.94 9,100 349,500 -10.6
11/10/2024
24.10
 11,692,500 23.52 24.10 23.29 68,900 586,600 -16.1
10/10/2024
23.48
 7,362,200 23.83 23.98 23.48 1,600 1,100,500 -33.7
09/10/2024
23.67
 8,226,100 23.44 23.83 23.33 911,500 439,200 14.4
08/10/2024
23.63
 17,115,900 24.17 24.21 23.25 739,600 262,600 14.5
07/10/2024
24.02
 8,423,800 23.71 24.02 23.56 228,800 24,900 6.3
04/10/2024
23.52
 7,390,600 23.44 23.79 23.36 107,000 78,200 0.9
03/10/2024
23.44
 12,024,500 23.71 23.94 23.29 34,500 55,900 -0.7
02/10/2024
23.67
 11,167,000 23.79 23.98 23.40 1,800 108,100 -3.3
01/10/2024
23.94
 11,355,500 24.02 24.56 23.90 423,500 157,800 8.3
30/09/2024
23.90
 7,163,000 23.79 24.29 23.63 651,700 307,200 10.7
27/09/2024
23.79
 10,049,500 24.10 24.17 23.79 1,073,600 476,600 18.5
26/09/2024
23.98
 13,391,600 24.14 24.21 23.79 1,612,800 1,264,200 10.8
25/09/2024
24.10
 16,079,700 23.90 24.56 23.87 1,490,400 333,200 36.3
24/09/2024
23.71
 6,478,800 23.56 23.79 23.52 1,515,000 100,700 43.3
23/09/2024
23.52
 9,420,500 23.67 23.87 23.52 2,212,600 25,700 67.0
20/09/2024
23.67
 10,913,800 23.87 23.90 23.56 1,024,800 5,600 31.3
19/09/2024
23.56
 11,799,200 23.52 23.71 23.21 2,023,600 89,300 58.8
18/09/2024
23.29
 29,546,000 22.51 23.79 22.44 573,400 393,900 5.6
17/09/2024
22.40
 9,246,500 21.78 22.40 21.66 519,300 55,700 13.2
16/09/2024
21.78
 15,529,200 22.55 22.67 21.78 367,700 497,100 -3.8
13/09/2024
22.55
 13,782,200 22.32 22.94 22.32 33,200 116,000 -2.4
12/09/2024
22.28
 5,209,800 22.63 22.63 22.28 181,800 519,000 -9.8
11/09/2024
22.40
 9,904,300 22.17 22.63 21.90 357,800 24,400 9.6
10/09/2024
22.28
 11,805,100 22.63 22.67 21.90 177,100 194,200 -0.4
09/09/2024
22.51
 7,050,300 22.44 22.75 22.21 0 0 0
06/09/2024
22.63
 9,328,200 22.40 22.71 22.13 362,300 310,200 1.5
05/09/2024
22.51
 14,355,500 22.63 23.02 22.24 131,900 1,674,300 -45.3
04/09/2024
22.51
 9,684,700 22.13 22.59 22.13 282,000 1,002,900 -21.0
30/08/2024
22.63
 8,098,600 22.55 22.82 22.36 712,800 5,500 20.7
29/08/2024
22.55
 6,157,200 22.67 22.86 22.44 49,300 0 1.5
28/08/2024
22.75
 14,926,100 22.71 23.02 22.36 436,300 59,200 11.1
27/08/2024
22.55
 9,100,300 22.71 22.98 22.40 186,700 44,600 4.1
26/08/2024
22.94
 22,833,200 22.48 23.13 22.21 2,317,800 50,100 66.3
23/08/2024
22.21
 21,114,400 21.63 22.36 21.36 836,600 570,400 7.6
22/08/2024
21.63
 9,271,100 21.32 21.63 21.09 2,100 113,300 -3.1
21/08/2024
21.24
 8,750,900 21.16 21.32 21.01 6,800 376,400 -10.1
20/08/2024
21.16
 11,763,300 20.97 21.43 20.81 417,600 4,600 11.3
19/08/2024
20.97
 6,538,600 21.24 21.32 20.81 15,500 2,400 0.4
16/08/2024
21.01
 18,812,800 19.89 21.01 19.81 913,700 161,600 20.1
15/08/2024
19.70
 4,530,000 19.93 20.08 19.58 3,200 25,100 -0.6
14/08/2024
20.00
 5,421,900 20.16 20.31 19.73 52,600 413,100 -9.4
13/08/2024
20.08
 7,242,300 20.00 20.16 19.54 235,900 383,100 -3.9
12/08/2024
20.00
 4,968,500 19.54 20.00 19.54 20,000 60,000 -1.0
09/08/2024
19.66
 8,512,400 19.12 19.73 18.96 344,800 20,600 8.2
08/08/2024
18.77
 5,062,200 18.73 19.19 18.65 81,100 118,400 -0.9
07/08/2024
18.88
 3,599,100 18.85 18.92 18.46 141,500 190,700 -1.2
06/08/2024
18.77
 6,847,300 18.23 18.81 17.84 433,700 434,900 0.0
05/08/2024
17.76
 9,279,800 18.69 18.81 17.76 8,800 407,700 -9.6
02/08/2024
18.96
 7,981,100 18.54 19.27 18.15 188,500 350,300 -4.0
01/08/2024
18.73
 8,134,300 19.70 19.70 18.54 84,600 140,000 -1.3
31/07/2024
19.58
 2,891,500 19.85 19.97 19.50 5,000 25,000 -0.5
30/07/2024
19.77
 3,290,800 19.73 20.00 19.58 55,900 900 1.4
29/07/2024
19.81
 3,381,900 19.77 20.00 19.70 55,900 900 1.4
26/07/2024
19.62
 2,428,300 19.46 19.66 19.35 18,700 66,200 -1.2
25/07/2024
19.35
 3,554,100 19.31 19.62 19.15 15,700 25,300 -0.2
24/07/2024
19.73
 7,819,300 19.62 20.00 18.92 586,500 21,100 14.1
23/07/2024
19.73
 6,559,200 20.66 20.66 19.70 65,000 972,337 -23.6
22/07/2024
20.47
 9,679,100 20.16 20.70 20.16 313,100 65,700 6.5
19/07/2024
20.08
 4,543,300 20.16 20.47 19.93 354,200 106,000 6.5
18/07/2024
20.16
 5,162,100 20.16 20.24 19.85 604,000 23,000 15.0
17/07/2024
20.00
 6,925,400 20.62 20.66 19.54 182,900 56,900 3.3
16/07/2024
20.47
 3,766,500 20.51 20.78 20.47 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
20.47
 3,350,900 20.78 20.78 20.31 3,300 5,900 -0.1
12/07/2024
21.07
 4,511,300 21.41 21.49 20.84 21,900 142,200 -3.4
11/07/2024
21.37
 7,066,300 21.18 21.45 21.11 782,900 3,700 21.8
10/07/2024
21.07
 4,187,800 21.37 21.37 20.99 636,800 224,600 11.5
09/07/2024
21.22
 7,553,300 20.77 21.30 20.69 551,400 69,500 13.3
08/07/2024
20.73
 3,177,000 20.84 20.99 20.69 4,000 53,100 -1.3
05/07/2024
20.69
 2,909,200 20.84 20.95 20.61 39,200 2,500 1.0
04/07/2024
20.84
 4,080,100 20.69 20.92 20.58 5,400 57,700 -1.4
03/07/2024
20.69
 4,121,600 20.65 20.77 20.58 6,000 324,700 -8.7
02/07/2024
20.54
 3,348,500 20.42 20.61 20.35 4,800 28,300 -0.6
01/07/2024
20.16
 4,325,400 20.01 20.27 19.78 216,800 18,500 5.2
28/06/2024
19.86
 5,959,600 20.20 20.46 19.74 5,700 323,500 -8.4
27/06/2024
20.20
 3,053,200 20.35 20.35 20.01 4,800 8,100 -0.1
26/06/2024
20.20
 4,955,400 20.35 20.46 19.86 221,400 74,800 3.9
25/06/2024
20.35
 6,287,500 20.35 20.46 20.08 713,700 49,400 17.8

Chính sách bảo mật | Điều khoản sử dụng |