CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
17.93
 8,203,400 17.76 18.10 17.72 956,200 7,800 20.0
26/06/2025
17.68
 5,163,000 17.76 17.85 17.51 173,400 132,100 0.8
25/06/2025
17.76
 8,076,800 17.72 18.06 17.64 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
17.68
 17,560,600 17.72 17.89 17.51 558,300 6,097,800 -114.8
23/06/2025
17.16
 20,176,100 17.33 17.33 17.09 14,400 1,149,900 -28.9
20/06/2025
17.43
 13,296,400 17.46 17.70 17.43 970,100 26,700 24.5
19/06/2025
17.39
 7,215,300 17.53 17.53 17.36 92,000 46,900 1.2
18/06/2025
17.46
 13,835,700 17.33 17.77 17.29 1,149,000 881,900 6.9
17/06/2025
17.36
 7,556,000 17.46 17.53 17.29 150,000 722,000 -14.7
16/06/2025
17.39
 6,377,500 17.02 17.43 17.02 27,800 461,700 -11.1
13/06/2025
17.05
 13,112,400 17.22 17.36 16.92 84,200 661,900 -14.6
12/06/2025
17.36
 6,568,400 17.33 17.49 17.33 29,800 1,402,300 -35.3
11/06/2025
17.26
 4,281,400 17.39 17.43 17.19 100 675,700 -17.3
10/06/2025
17.26
 5,919,500 17.26 17.46 17.22 32,800 673,800 -16.4
09/06/2025
17.22
 6,043,600 17.33 17.43 17.19 2,300 659,900 -16.8
06/06/2025
17.29
 12,379,800 17.66 17.73 17.29 144,900 2,056,900 -49.5
05/06/2025
17.66
 10,846,900 18.04 18.04 17.66 101,600 877,200 -20.5
04/06/2025
17.93
 11,124,400 18.37 18.37 17.83 312,900 1,302,200 -26.5
03/06/2025
18.14
 24,215,900 17.77 18.41 17.73 2,190,300 325,200 49.4
02/06/2025
17.43
 6,630,800 17.26 17.49 17.19 316,700 1,537,800 -31.3
30/05/2025
17.33
 11,515,200 17.43 17.77 17.29 880,200 1,987,000 -28.5
29/05/2025
17.33
 8,750,100 17.63 17.73 17.33 337,100 1,228,400 -23.0
28/05/2025
17.56
 12,304,100 17.70 17.87 17.49 542,500 4,100 14.2
27/05/2025
17.56
 11,376,400 17.46 17.73 17.39 416,400 1,525,200 -28.8
26/05/2025
17.39
 9,410,300 17.05 17.43 16.68 582,300 694,000 -2.9
23/05/2025
17.02
 9,630,000 17.36 17.39 17.02 3,600 2,610,500 -66.1
22/05/2025
17.33
 11,239,900 17.33 17.66 17.26 89,700 591,000 0
21/05/2025
17.39
 8,745,600 17.49 17.66 17.29 68,600 1,906,300 -47.1
20/05/2025
17.49
 8,855,900 17.36 17.66 17.26 130,400 1,790,100 -42.7
19/05/2025
17.36
 11,638,600 17.70 17.70 17.36 21,100 862,488 0
16/05/2025
17.87
 14,265,700 17.90 18.31 17.87 307,581 538,075 0
15/05/2025
17.97
 9,655,500 18.00 18.07 17.80 857,780 21,800 0
14/05/2025
17.77
 13,612,300 17.53 17.83 17.49 1,210,900 37,700 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/05/2025
17.46
 10,990,600 17.66 17.87 17.39 1,008,200 2,583,000 0
12/05/2025
17.33
 10,341,800 17.26 17.33 16.99 537,300 45,500 0
09/05/2025
17.19
 7,246,400 17.46 17.49 17.13 530,800 369,900 0
08/05/2025
17.39
 14,258,400 16.93 17.43 16.89 2,801,700 323,200 0
07/05/2025
16.86
 6,972,800 16.99 17.03 16.79 1,070,600 1,000 0
06/05/2025
16.99
 11,698,200 17.03 17.39 16.96 1,043,300 1,073,000 0
05/05/2025
16.89
 6,584,600 17.06 17.09 16.76 387,600 50,000 0
29/04/2025
16.76
 5,319,900 17.06 17.06 16.76 6,200 345,600 -8.6
28/04/2025
16.83
 7,947,600 16.66 16.99 16.49 549,300 88,500 11.5
25/04/2025
16.56
 7,733,900 16.66 16.73 16.43 157,500 1,388,600 -30.6
24/04/2025
16.53
 9,434,200 16.66 16.93 16.26 381,200 247,200 3.2
23/04/2025
16.56
 8,111,700 16.79 16.93 16.56 1,500 626,300 -15.7
22/04/2025
16.39
 27,662,400 15.73 16.69 15.13 1,920,700 1,163,969 18.3
21/04/2025
16.26
 26,521,900 17.19 17.33 16.26 164,650 5,596,500 -135.5
18/04/2025
17.36
 16,371,600 17.56 17.76 17.26 484,100 3,192,900 -70.9
17/04/2025
17.29
 9,228,300 16.86 17.39 16.83 1,383,405 1,910,100 -13.5
16/04/2025
17.19
 13,675,700 17.73 17.96 17.19 185,711 2,734,900 -67.3
15/04/2025
17.73
 15,756,000 17.99 18.06 17.46 1,003,200 4,607,234 -96.2
14/04/2025
18.19
 16,008,100 18.12 18.22 17.79 305,869 4,785,015 -120.8
11/04/2025
17.83
 23,188,600 17.13 17.96 16.96 1,006,500 825,600 4.9
10/04/2025
16.89
 654,200 16.89 16.89 16.89 0 0 0
09/04/2025
15.79
 26,336,200 15.79 16.96 15.79 2,256,900 3,173,535 -21.6
08/04/2025
16.96
 9,271,800 17.46 17.99 16.96 132,426 1,600 3.4
04/04/2025
18.22
 26,191,000 17.76 18.66 17.76 613,200 2,985,400 -63.5
03/04/2025
19.09
 23,358,800 19.66 19.99 19.09 618,650 2,258,564 -47.2
02/04/2025
20.52
 7,039,500 20.62 20.76 20.52 500 1,184,598 -36.7
01/04/2025
20.59
 6,585,300 20.52 20.62 20.32 400 263,900 -8.1
31/03/2025
20.39
 7,432,100 20.39 20.69 20.39 191,106 953,300 -23.5
28/03/2025
20.59
 10,796,900 20.39 20.99 20.22 1,053,955 530,945 15.9
27/03/2025
20.39
 14,487,900 20.69 20.79 20.39 107,844 432,500 -10.1
26/03/2025
20.79
 16,936,600 21.19 21.32 20.59 403,500 1,911,508 -47.9
25/03/2025
21.22
 8,146,500 21.66 21.72 21.19 0 0 0
24/03/2025
21.59
 9,866,300 21.22 21.59 20.89 725,521 464,160 8.4
21/03/2025
21.22
 7,561,400 21.32 21.42 21.22 0 0 0
20/03/2025
21.36
 7,952,100 21.32 21.62 21.12 91,207 501,100 -13.2
19/03/2025
21.29
 10,722,700 21.09 21.32 20.89 1,376,471 182,867 37.8
18/03/2025
21.16
 8,207,900 21.56 21.59 21.16 495,146 990,600 -15.9
17/03/2025
21.52
 5,418,900 21.32 21.52 21.19 577,305 35,900 17.3
14/03/2025
21.19
 9,197,000 21.12 21.32 20.99 1,165,245 54,100 35.4
13/03/2025
21.19
 12,020,300 21.46 21.66 21.12 1,325,264 67,360 40.5
12/03/2025
21.42
 7,099,500 21.72 21.76 21.39 525,500 786,075 -8.4
11/03/2025
21.59
 11,337,300 21.12 21.59 21.12 543,600 595,010 -1.6
10/03/2025
21.42
 11,773,400 21.62 21.79 21.26 9,800 338,000 -10.6
07/03/2025
21.52
 6,999,800 21.76 21.76 21.52 9,900 371,000 -11.7
06/03/2025
21.62
 16,572,500 20.99 21.66 20.96 1,469,500 886,100 18.8
05/03/2025
20.86
 13,097,700 21.06 21.56 20.86 447,200 317,500 4.2
04/03/2025
21.06
 10,569,900 20.99 21.16 20.52 91,700 376,304 -9.0
03/03/2025
20.99
 11,947,800 20.69 21.22 20.66 289,100 776,631 -15.3
28/02/2025
20.76
 8,919,300 21.02 21.19 20.69 70,200 1,898,280 -57.3
27/02/2025
21.02
 8,451,000 21.02 21.09 20.72 24,500 370,300 -10.9
26/02/2025
20.96
 16,146,200 20.79 21.22 20.62 336,500 914,800 -18.1
25/02/2025
20.69
 24,007,800 20.59 21.09 20.36 1,331,311 1,004,250 10.1
24/02/2025
20.39
 12,549,700 19.92 20.39 19.76 501,700 650,300 -4.5
21/02/2025
19.92
 6,721,500 19.92 20.02 19.72 4,800 38,900 -1.0
20/02/2025
19.99
 7,493,800 20.12 20.19 19.86 986,200 523,890 13.9
19/02/2025
19.99
 9,353,400 19.86 20.06 19.76 101,000 872,900 -23.1
18/02/2025
19.76
 8,011,900 19.62 19.92 19.59 0 823,000 -24.4
17/02/2025
19.66
 13,675,700 19.52 19.96 19.39 100 1,121,900 -33.0
14/02/2025
19.52
 14,030,800 19.62 19.96 19.46 603,300 711,800 -3.3
13/02/2025
19.32
 4,558,400 19.29 19.42 19.22 40,400 342,607 -8.8
12/02/2025
19.32
 8,866,600 19.36 19.69 19.19 0 1,460,250 -42.8
11/02/2025
19.29
 5,185,700 19.46 19.49 19.22 12,600 808,315 -23.1
10/02/2025
19.29
 14,471,800 19.16 19.52 18.82 553,600 228,800 9.4
07/02/2025
19.19
 5,575,400 19.22 19.39 19.09 22,400 639,200 -17.8
06/02/2025
19.19
 7,148,100 19.39 19.59 19.19 413,500 389,900 0.8
05/02/2025
19.29
 3,793,800 19.46 19.52 19.26 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
19.42
 7,650,000 19.09 19.42 19.06 552,580 589,115 -1.0

Chính sách bảo mật | Điều khoản sử dụng |