CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.75
0
(0%)
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
(2026-03-30) 		4.45 19.96% 359,038,400 4,530,702 178.9
22.30
27.95
26.75
2 tháng
(2026-03-02) 		3.40 14.56% 620,084,600 7,322,302 242.1
19.10
27.95
26.75
3 tháng
(2026-01-29) 		3.54 15.26% 765,453,300 9,857,502 302.6
19.10
27.95
26.75
6 tháng
(2025-10-31) 		3.84 16.74% 1,556,252,500 -11,847,998 -208.5
19.10
27.95
26.75
12 tháng
(2025-05-05) 		7.16 36.54% 3,330,125,300 -44,181,319 -1,305.9
19.10
29.21
26.75
24 tháng
(2024-05-09) 		5.66 26.83% 5,486,047,700 -79,181,468 -2,247.8
17.47
29.21
26.75
36 tháng
(2023-05-15) 		13.71 105.16% 7,211,015,000 -94,424,876 -2,749.3
12.63
29.21
26.75
60 tháng
(2021-05-25) 		12.55 88.39% 9,871,991,800 -97,728,730 -3,425.6
7.74
29.21
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
22.64
 14,030,800 22.76 23.15 22.57 603,300 711,800 -3.3
13/02/2025
22.41
 4,558,400 22.37 22.53 22.30 40,400 342,607 -8.8
12/02/2025
22.41
 8,866,600 22.45 22.84 22.26 0 1,460,250 -42.8
11/02/2025
22.37
 5,185,700 22.57 22.61 22.30 12,600 808,315 -23.1
10/02/2025
22.37
 14,471,800 22.22 22.64 21.83 553,600 228,800 9.4
07/02/2025
22.26
 5,575,400 22.30 22.49 22.14 22,400 639,200 -17.8
06/02/2025
22.26
 7,148,100 22.49 22.72 22.26 413,500 389,900 0.8
05/02/2025
22.37
 3,793,800 22.57 22.64 22.33 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
22.53
 7,650,000 22.14 22.53 22.10 552,580 589,115 -1.0
03/02/2025
22.06
 5,263,700 21.99 22.29 21.80 797,200 187,475 17.7
24/01/2025
22.22
 5,086,400 22.29 22.33 22.03 293,900 0 8.6
23/01/2025
22.25
 7,697,100 21.87 22.33 21.87 551,600 370,165 5.3
22/01/2025
21.84
 4,536,900 21.80 21.91 21.76 366,100 0 10.5
21/01/2025
21.80
 5,711,400 21.65 21.95 21.61 354,400 20,000 9.6
20/01/2025
21.57
 3,878,300 21.80 21.80 21.57 5,000 149,600 -4.1
17/01/2025
21.65
 3,914,600 21.46 21.72 21.38 0 67,500 -1.9
16/01/2025
21.46
 7,409,400 21.34 21.99 21.34 0 455,500 -13.0
15/01/2025
21.19
 4,488,100 21.04 21.30 20.96 600 50,457 -1.4
14/01/2025
20.93
 3,458,800 21.11 21.15 20.93 3,400 234,700 -6.4
13/01/2025
21.11
 7,584,400 20.66 21.23 20.17 408,900 50,000 9.8
10/01/2025
20.66
 11,041,300 21.30 21.49 20.66 1,700 1,138,400 -31.6
09/01/2025
21.27
 3,330,000 21.57 21.65 21.27 9,100 118,600 -3.1
08/01/2025
21.57
 4,804,200 21.27 21.68 21.19 32,800 118,615 -2.4
07/01/2025
21.34
 5,610,600 21.42 21.65 21.27 89,800 328,700 -6.8
06/01/2025
21.38
 7,286,400 21.65 21.72 21.27 105,800 87,500 0.5
03/01/2025
21.68
 12,208,700 22.25 22.29 21.68 30,700 604,303 -16.5
02/01/2025
22.25
 4,930,400 22.41 22.52 22.18 60,400 207,397 -4.3
31/12/2024
22.33
 4,040,100 22.37 22.56 22.33 700 218,600 -6.5
30/12/2024
22.48
 8,700,800 22.56 22.94 22.44 115,400 617,791 -15.0
27/12/2024
22.37
 7,832,700 22.33 22.52 22.22 370,000 205,800 4.8
26/12/2024
22.25
 3,739,200 22.48 22.52 22.22 49,201 55,600 -0.2
25/12/2024
22.41
 10,109,600 21.99 22.98 21.99 108,800 325,990 -6.5
24/12/2024
21.95
 9,321,100 22.14 22.22 21.76 303,100 216,312 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |