CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.35
-0.40
(-1.50%)
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
(2026-04-06) 		2.75 11.46% 274,970,400 150,402 96.7
24
27.95
26.35
2 tháng
(2026-03-05) 		2.25 9.18% 565,892,100 2,975,602 160.4
19.10
27.95
26.35
3 tháng
(2026-02-03) 		3.25 13.81% 735,008,100 9,381,102 313.1
19.10
27.95
26.35
6 tháng
(2025-11-05) 		4.08 18.01% 1,510,834,500 -14,305,198 -243.5
19.10
27.95
26.35
12 tháng
(2025-05-09) 		6.81 34.16% 3,289,426,500 -48,960,719 -1,305.9
19.10
29.21
26.35
24 tháng
(2024-05-14) 		5.51 25.94% 5,462,707,200 -79,292,968 -2,224.6
17.47
29.21
26.35
36 tháng
(2023-05-22) 		13.46 101.24% 7,187,213,300 -95,526,076 -2,753.9
12.63
29.21
26.35
60 tháng
(2021-05-31) 		11.87 79.75% 9,851,031,000 -99,061,030 -3,440.8
7.74
29.21
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
2.33
 88,120 2.26 2.36 2.27 0 0 0
08/09/2010
2.26
 82,720 2.33 2.33 2.25 0 0 0
07/09/2010
2.33
 219,040 2.36 2.43 2.30 0 1,000 -0.0
06/09/2010
2.36
 279,270 2.25 2.36 2.25 0 10 -0.0
01/09/2010
2.25
 140,450 2.19 2.26 2.14 0 0 0
31/08/2010
2.19
 168,460 2.09 2.19 2.08 500 0 0.0
30/08/2010
2.09
 71,690 1.99 2.09 2.08 0 0 0
27/08/2010
1.99
 171,340 2.00 2.02 1.91 30,000 30,000 0
26/08/2010
2.00
 84,520 1.93 2.00 1.86 0 0 0
25/08/2010
1.93
 91,000 2.03 2.03 1.93 0 500 -0.0
24/08/2010
2.03
 190,380 2.14 2.14 2.03 63,260 0 2.1
23/08/2010
2.14
 21,200 2.19 2.25 2.11 0 0 0
20/08/2010
2.19
 93,170 2.12 2.19 2.08 50,500 0 1.7
19/08/2010
2.12
 146,340 2.16 2.16 2.09 40,490 0 1.3
18/08/2010
2.16
 181,060 2.26 2.26 2.16 20 39,150 -1.4
17/08/2010
2.26
 55,530 2.32 2.32 2.24 0 19,010 -0.7
16/08/2010
2.32
 218,810 2.23 2.33 2.26 101,510 108,250 -0.3
13/08/2010
2.23
 170,280 2.28 2.28 2.16 30 40,630 -1.4
12/08/2010
2.28
 149,580 2.40 2.40 2.28 100 0 0.0
11/08/2010
2.40
 147,510 2.39 2.45 2.39 20,020 0 0.8
10/08/2010
2.39
 250,020 2.49 2.49 2.37 510 48,600 -1.8
09/08/2010
2.49
 74,020 2.58 2.58 2.49 2,200 0 0.1
06/08/2010
2.58
 115,650 2.65 2.65 2.58 0 0 0
05/08/2010
2.65
 45,460 2.67 2.72 2.65 0 20,000 -0.8
04/08/2010
2.67
 45,310 2.75 2.75 2.67 30,000 30,000 0
03/08/2010
2.75
 29,360 2.78 2.82 2.75 30,000 33,000 -0.1
02/08/2010
2.78
 41,270 2.81 2.84 2.78 20,000 0 0.9
30/07/2010
2.81
 31,760 2.77 2.86 2.78 0 0 0
29/07/2010
2.77
 15,080 2.77 2.79 2.75 0 0 0
28/07/2010
2.77
 62,560 2.79 2.85 2.77 18,880 0 0.9
27/07/2010
2.79
 83,790 2.77 2.82 2.77 20,000 40,000 -0.9
26/07/2010
2.77
 21,760 2.80 2.82 2.77 2,200 0 0.1
23/07/2010
2.80
 74,440 2.80 2.86 2.79 0 0 0
22/07/2010
2.80
 164,770 2.91 2.92 2.80 15,000 18,810 -0.2
21/07/2010
2.91
 61,770 2.94 2.94 2.91 10,000 0 0.5
20/07/2010
2.94
 60,790 2.97 2.99 2.94 9,410 2,250 0.3
19/07/2010
2.97
 178,770 2.97 2.99 2.97 120,590 0 5.7
16/07/2010
2.97
 38,170 3.02 3.02 2.96 0 15,020 -0.7
15/07/2010
3.02
 52,390 3.04 3.06 2.99 0 10,000 -0.5
14/07/2010
3.04
 172,600 3.04 3.14 3.04 0 0 0
13/07/2010
3.04
 203,220 2.89 3.04 2.92 0 130,000 -6.3
12/07/2010
2.89
 34,330 2.92 2.96 2.87 0 0 0
09/07/2010
2.92
 36,320 2.92 2.97 2.91 0 0 0
08/07/2010
2.92
 40,910 2.92 2.99 2.92 3,500 0 0.2
07/07/2010
2.92
 195,700 2.92 2.96 2.89 0 0 0
06/07/2010
2.92
 75,700 2.99 2.99 2.92 20,250 0 1.0
05/07/2010
2.99
 124,390 2.99 3.05 2.99 51,090 0 2.5
02/07/2010
2.99
 92,290 2.99 3.02 2.98 0 3,500 -0.2
01/07/2010
2.99
 53,750 3.02 3.02 2.99 0 0 0
30/06/2010
3.02
 65,350 3.04 3.04 3.02 0 20,250 -1.0
29/06/2010
3.04
 168,780 3.06 3.08 3.04 0 51,090 -2.5
28/06/2010
3.06
 47,500 3.08 3.14 3.05 0 0 0
25/06/2010
3.08
 70,510 3.13 3.13 3.08 3,190 0 0.2
24/06/2010
3.13
 94,750 3.14 3.21 3.12 0 0 0
23/06/2010
3.14
 98,050 3.12 3.14 3.08 810 0 0.0
22/06/2010
3.12
 73,010 3.18 3.18 3.12 0 0 0
21/06/2010
3.18
 54,310 3.18 3.21 3.18 0 0 0
18/06/2010
3.18
 53,620 3.21 3.24 3.18 0 0 0
17/06/2010
3.21
 83,420 3.24 3.27 3.21 40,390 0 2.1
16/06/2010
3.24
 211,690 3.14 3.30 3.18 500 4,000 -0.2
15/06/2010
3.14
 99,320 3.11 3.18 3.11 58,220 0 2.9
14/06/2010
3.11
 114,370 3.09 3.14 3.11 53,000 0 2.7
11/06/2010
3.09
 47,180 3.08 3.14 3.09 52,440 50,100 0.1
10/06/2010
3.08
 102,870 3.09 3.09 3.06 0 40,790 -2.0
09/06/2010
3.09
 152,420 3.10 3.14 3.08 0 58,210 -2.9
08/06/2010
3.10
 134,570 3.13 3.14 3.05 0 53,000 -2.6
07/06/2010
3.13
 147,260 3.27 3.27 3.13 0 2,450 -0.1
04/06/2010
3.27
 60,260 3.27 3.27 3.24 0 0 0
03/06/2010
3.27
 94,720 3.27 3.33 3.27 0 0 0
02/06/2010
3.27
 34,810 3.27 3.30 3.24 0 0 0
01/06/2010
3.27
 104,900 3.27 3.30 3.27 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
3.27
 68,460 3.33 3.40 3.27 0 0 0
28/05/2010
3.33
 176,300 3.24 3.36 3.27 0 0 0
27/05/2010
3.24
 91,690 3.21 3.24 3.15 0 0 0
26/05/2010
3.21
 175,850 3.18 3.24 3.18 470 40,000 -2.1
25/05/2010
3.18
 113,500 3.24 3.30 3.18 42,070 0 2.2
24/05/2010
3.24
 232,460 3.18 3.27 3.15 15,460 0 0.8
21/05/2010
3.18
 411,150 3.33 3.33 3.18 194,640 0 10.1
20/05/2010
3.33
 267,850 3.24 3.33 3.09 0 0 0
19/05/2010
3.24
 376,100 3.36 3.36 3.21 11,700 3,900 0.4
18/05/2010
3.36
 90,380 3.36 3.39 3.33 3,860 790 0.2
17/05/2010
3.36
 156,780 3.46 3.46 3.33 450 10 0.0
14/05/2010
3.46
 284,060 3.49 3.52 3.46 260 300 -0.0
13/05/2010
3.49
 144,100 3.49 3.55 3.49 6,110 0 0.3
12/05/2010
3.49
 188,140 3.55 3.55 3.49 630 13,060 -0.7
11/05/2010
3.55
 195,470 3.55 3.61 3.55 170 0 0.0
10/05/2010
3.55
 169,830 3.58 3.61 3.52 17,470 3,000 0.8
07/05/2010
3.58
 305,860 3.64 3.64 3.55 200 120 0.0
06/05/2010
3.64
 163,980 3.64 3.70 3.64 18,810 0 1.1
05/05/2010
3.64
 282,550 3.70 3.70 3.61 48,120 7,000 2.4
04/05/2010
3.70
 144,670 3.67 3.76 3.67 3,420 16,670 -0.8
29/04/2010
3.67
 185,090 3.70 3.76 3.67 0 1,000 0
28/04/2010
3.70
 172,720 3.70 3.76 3.67 3,480 18,810 -0.9
27/04/2010
3.70
 136,450 3.73 3.73 3.70 0 48,120 -2.9
26/04/2010
3.73
 108,920 3.83 3.83 3.73 30,660 34,070 -0.2
22/04/2010
3.83
 432,720 3.67 3.83 3.70 0 0 0
21/04/2010
3.67
 147,540 3.67 3.73 3.67 1,250 3,450 -0.1
20/04/2010
3.67
 174,380 3.70 3.70 3.67 0 0 0
19/04/2010
3.70
 401,310 3.83 3.83 3.70 155,350 0 9.5
16/04/2010
3.83
 653,930 3.76 3.83 3.76 450,550 0 27.9

Chính sách bảo mật | Điều khoản sử dụng |