CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.65
-0.30
(-1.37%)
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
(2026-02-11) 		-1.45 -6.20% 209,689,400 3,312,500 79.2
21.65
24.60
21.65
2 tháng
(2026-01-12) 		-1.80 -7.58% 672,641,600 -2,924,000 -76.7
21.65
26.06
21.65
3 tháng
(2025-12-15) 		-0.32 -1.45% 818,234,900 -6,091,900 -150.8
21.39
26.06
21.65
6 tháng
(2025-09-15) 		-5.29 -19.42% 1,409,170,600 -39,092,900 -979.4
21.39
27.39
21.65
12 tháng
(2025-03-18) 		-2.59 -10.54% 3,243,680,900 -78,251,455 -2,267.5
18.32
29.21
21.65
24 tháng
(2024-03-25) 		1.01 4.81% 5,235,323,600 -79,686,670 -2,300.5
17.47
29.21
21.65
36 tháng
(2023-03-29) 		9.32 73.77% 6,904,042,000 -101,898,838 -2,993.5
12.45
29.21
21.65
60 tháng
(2021-04-08) 		9.68 78.86% 9,547,587,300 -99,264,324 -3,485.1
7.74
29.21
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
22.18
 5,103,700 22.41 22.48 22.18 84,900 24,100 1.8
20/12/2024
22.25
 3,564,300 22.41 22.44 22.25 60,000 360,395 -8.8
19/12/2024
22.41
 10,259,900 22.33 22.44 22.03 500 731,100 -21.4
18/12/2024
22.60
 5,232,000 22.41 22.60 22.25 101,700 410,000 -9.1
17/12/2024
22.41
 6,118,300 22.60 22.71 22.29 235,200 180,075 1.6
16/12/2024
22.48
 5,484,700 22.33 22.56 22.29 168,000 18,800 4.4
13/12/2024
22.33
 5,267,000 22.22 22.44 22.14 257,200 42,000 6.3
12/12/2024
22.25
 8,189,900 22.37 22.79 22.25 64,200 425,100 -10.7
11/12/2024
22.33
 5,467,400 22.44 22.67 22.18 77,900 500 2.3
10/12/2024
22.44
 6,639,600 22.41 22.63 22.25 1,000 34,850 -1.0
09/12/2024
22.48
 7,986,900 22.25 22.60 22.14 2,000 6,200 -0.1
06/12/2024
22.22
 15,577,400 22.29 22.63 22.14 498,600 283,400 6.3
05/12/2024
21.99
 14,899,200 20.66 21.99 20.51 311,600 323,600 -0.5
04/12/2024
20.58
 7,916,800 20.93 20.93 20.51 10,000 476,200 -12.7
03/12/2024
20.93
 8,782,600 21.27 21.27 20.89 6,900 987,100 -27.2
02/12/2024
21.30
 3,083,400 21.57 21.65 21.19 13,900 11,100 0.1
29/11/2024
21.38
 4,145,300 21.34 21.57 21.19 200 83,500 -2.3
28/11/2024
21.38
 5,475,500 21.49 21.65 21.19 86,000 755,600 -18.9
27/11/2024
21.38
 3,880,300 21.53 21.61 21.27 1,900 75,000 -2.1
26/11/2024
21.49
 9,110,300 21.23 21.84 21.19 642,400 304,080 9.6
25/11/2024
21.15
 3,334,600 21.04 21.23 20.96 527,800 82,500 12.4
22/11/2024
21.04
 4,715,300 21.30 21.42 21.00 503,700 154,900 9.7
21/11/2024
21.30
 7,159,900 21.08 21.42 20.89 761,000 1,233,200 -13.2
20/11/2024
21.04
 11,994,000 20.43 21.38 20.28 932,500 1,043,400 -3.0
19/11/2024
20.51
 3,787,000 20.81 20.89 20.32 800 239,800 -6.5
18/11/2024
20.77
 8,599,700 20.05 21.11 20.01 687,250 35,800 17.6
15/11/2024
20.05
 12,073,000 20.51 20.55 19.82 687,600 1,522,600 -22.0
14/11/2024
20.58
 9,896,500 21.38 21.46 20.36 690,500 1,067,800 -10.5
13/11/2024
21.27
 8,130,200 21.61 21.68 21.08 44,300 550,158 -14.2
12/11/2024
21.65
 4,161,800 21.80 22.10 21.65 2,300 708,700 -20.3
11/11/2024
21.72
 10,671,600 22.10 22.14 21.46 44,300 81,500 -1.1
08/11/2024
22.10
 5,941,600 22.33 22.37 22.03 4,600 20,200 -0.5
07/11/2024
22.25
 5,230,500 22.44 22.48 22.25 516,200 53,100 13.6
06/11/2024
22.37
 8,446,300 22.18 22.41 22.03 0 0 0
05/11/2024
21.99
 3,978,300 21.99 22.22 21.99 209,100 127,000 2.4
04/11/2024
22.03
 9,676,700 21.61 22.22 21.42 290,400 106,200 5.3
01/11/2024
21.57
 4,412,600 21.84 21.84 21.49 5,300 209,800 -5.8
31/10/2024
21.87
 5,144,600 21.65 21.95 21.57 22,800 300 0.6
30/10/2024
21.53
 5,236,300 21.80 21.84 21.42 600 16,100 -0.4
29/10/2024
21.76
 5,348,200 21.95 22.03 21.65 11,100 34,600 -0.7
28/10/2024
21.80
 4,600,800 21.65 22.03 21.61 100 256,200 -7.4
25/10/2024
21.49
 6,450,100 21.46 21.61 21.42 117,500 40,000 2.2
24/10/2024
21.42
 11,027,100 21.99 22.18 21.42 97,300 291,300 -5.7
23/10/2024
21.95
 7,440,200 21.95 22.29 21.80 78,200 60,400 0.5
22/10/2024
21.95
 13,150,200 22.41 22.60 21.68 4,900 178,300 -5.1
21/10/2024
22.44
 12,904,000 23.01 23.13 22.41 4,000 548,100 -16.4
18/10/2024
23.13
 11,179,300 23.47 23.55 23.13 276,800 1,009,800 -22.6
17/10/2024
23.24
 10,652,200 23.05 23.28 22.48 5,100 619,500 -18.6
16/10/2024
23.01
 4,865,800 23.05 23.24 22.98 800 655,000 -19.9
15/10/2024
23.05
 9,706,900 23.55 23.77 23.01 22,300 1,318,100 -39.8
14/10/2024
23.55
 7,392,300 23.85 23.96 23.55 9,100 349,500 -10.6
11/10/2024
23.70
 11,692,500 23.13 23.70 22.90 68,900 586,600 -16.1
10/10/2024
23.09
 7,362,200 23.43 23.58 23.09 1,600 1,100,500 -33.7
09/10/2024
23.28
 8,226,100 23.05 23.43 22.94 911,500 439,200 14.4
08/10/2024
23.24
 17,115,900 23.77 23.81 22.86 739,600 262,600 14.5
07/10/2024
23.62
 8,423,800 23.32 23.62 23.17 228,800 24,900 6.3
04/10/2024
23.13
 7,390,600 23.05 23.39 22.98 107,000 78,200 0.9
03/10/2024
23.05
 12,024,500 23.32 23.55 22.90 34,500 55,900 -0.7
02/10/2024
23.28
 11,167,000 23.39 23.58 23.01 1,800 108,100 -3.3
01/10/2024
23.55
 11,355,500 23.62 24.15 23.51 423,500 157,800 8.3
30/09/2024
23.51
 7,163,000 23.39 23.89 23.24 651,700 307,200 10.7
27/09/2024
23.39
 10,049,500 23.70 23.77 23.39 1,073,600 476,600 18.5
26/09/2024
23.58
 13,391,600 23.74 23.81 23.39 1,612,800 1,264,200 10.8
25/09/2024
23.70
 16,079,700 23.51 24.15 23.47 1,490,400 333,200 36.3
24/09/2024
23.32
 6,478,800 23.17 23.39 23.13 1,515,000 100,700 43.3
23/09/2024
23.13
 9,420,500 23.28 23.47 23.13 2,212,600 25,700 67.0
20/09/2024
23.28
 10,913,800 23.47 23.51 23.17 1,024,800 5,600 31.3
19/09/2024
23.17
 11,799,200 23.13 23.32 22.82 2,023,600 89,300 58.8
18/09/2024
22.90
 29,546,000 22.14 23.39 22.06 573,400 393,900 5.6
17/09/2024
22.03
 9,246,500 21.42 22.03 21.30 519,300 55,700 13.2
16/09/2024
21.42
 15,529,200 22.18 22.29 21.42 367,700 497,100 -3.8
13/09/2024
22.18
 13,782,200 21.95 22.56 21.95 33,200 116,000 -2.4
12/09/2024
21.91
 5,209,800 22.25 22.25 21.91 181,800 519,000 -9.8
11/09/2024
22.03
 9,904,300 21.80 22.25 21.53 357,800 24,400 9.6
10/09/2024
21.91
 11,805,100 22.25 22.29 21.53 177,100 194,200 -0.4
09/09/2024
22.14
 7,050,300 22.06 22.37 21.84 0 0 0
06/09/2024
22.25
 9,328,200 22.03 22.33 21.76 362,300 310,200 1.5
05/09/2024
22.14
 14,355,500 22.25 22.63 21.87 131,900 1,674,300 -45.3
04/09/2024
22.14
 9,684,700 21.76 22.22 21.76 282,000 1,002,900 -21.0
30/08/2024
22.25
 8,098,600 22.18 22.44 21.99 712,800 5,500 20.7
29/08/2024
22.18
 6,157,200 22.29 22.48 22.06 49,300 0 1.5
28/08/2024
22.37
 14,926,100 22.33 22.63 21.99 436,300 59,200 11.1
27/08/2024
22.18
 9,100,300 22.33 22.60 22.03 186,700 44,600 4.1
26/08/2024
22.56
 22,833,200 22.10 22.75 21.84 2,317,800 50,100 66.3
23/08/2024
21.84
 21,114,400 21.27 21.99 21.00 836,600 570,400 7.6
22/08/2024
21.27
 9,271,100 20.96 21.27 20.74 2,100 113,300 -3.1
21/08/2024
20.89
 8,750,900 20.81 20.96 20.66 6,800 376,400 -10.1
20/08/2024
20.81
 11,763,300 20.62 21.08 20.47 417,600 4,600 11.3
19/08/2024
20.62
 6,538,600 20.89 20.96 20.47 15,500 2,400 0.4
16/08/2024
20.66
 18,812,800 19.56 20.66 19.48 913,700 161,600 20.1
15/08/2024
19.37
 4,530,000 19.60 19.75 19.25 3,200 25,100 -0.6
14/08/2024
19.67
 5,421,900 19.82 19.98 19.41 52,600 413,100 -9.4
13/08/2024
19.75
 7,242,300 19.67 19.82 19.22 235,900 383,100 -3.9
12/08/2024
19.67
 4,968,500 19.22 19.67 19.22 20,000 60,000 -1.0
09/08/2024
19.33
 8,512,400 18.80 19.41 18.65 344,800 20,600 8.2
08/08/2024
18.46
 5,062,200 18.42 18.87 18.34 81,100 118,400 -0.9
07/08/2024
18.57
 3,599,100 18.53 18.61 18.15 141,500 190,700 -1.2
06/08/2024
18.46
 6,847,300 17.92 18.49 17.55 433,700 434,900 0.0
05/08/2024
17.47
 9,279,800 18.38 18.49 17.47 8,800 407,700 -9.6
02/08/2024
18.65
 7,981,100 18.23 18.95 17.85 188,500 350,300 -4.0

Chính sách bảo mật | Điều khoản sử dụng |