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)
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
15/04/2010
3.76
 537,810 3.61 3.76 3.64 273,100 1,290 16.3
14/04/2010
3.61
 183,840 3.67 3.67 3.61 48,220 0 2.9
13/04/2010
3.67
 149,360 3.70 3.73 3.64 77,940 0 4.6
12/04/2010
3.70
 261,110 3.64 3.73 3.67 130,000 1,300 7.7
09/04/2010
3.64
 198,040 3.61 3.67 3.61 54,240 0 3.2
08/04/2010
3.61
 272,850 3.61 3.70 3.61 0 1,000 -0.1
07/04/2010
3.61
 331,260 3.70 3.70 3.61 3,320 0 0.2
06/04/2010
3.70
 296,900 3.76 3.83 3.70 800 4,050 -0.2
05/04/2010
3.76
 155,880 3.73 3.83 3.73 120 0 0.0
02/04/2010
3.73
 290,610 3.73 3.83 3.73 60,990 0 3.7
01/04/2010
3.73
 325,910 3.58 3.73 3.61 144,620 620 8.5
31/03/2010
3.58
 492,650 3.55 3.70 3.55 209,250 1,000 12.3
30/03/2010
3.55
 386,360 3.67 3.70 3.55 900 0 0
29/03/2010
3.67
 239,320 3.70 3.73 3.64 1,530 0 0.1
26/03/2010
3.70
 388,070 3.73 3.73 3.61 13,220 40,000 -1.6
25/03/2010
3.73
 637,290 3.89 3.89 3.70 3,020 61,500 -3.6
24/03/2010
3.89
 429,490 3.80 3.89 3.80 0 0 0
23/03/2010
3.80
 502,930 3.89 3.89 3.80 0 0 0
22/03/2010
3.89
 260,270 3.92 3.92 3.86 500 5,000 -0.3
19/03/2010
3.92
 527,330 3.89 4.01 3.89 550 2,500 -0.1
18/03/2010
3.89
 649,670 3.70 3.89 3.76 1,500 0 0.1
17/03/2010
3.70
 594,840 3.83 3.89 3.67 220 10 0.0
16/03/2010
3.83
 552,100 4.01 4.01 3.83 0 2,000 -0.1
15/03/2010
4.01
 511,980 3.95 4.04 3.95 105,020 40 6.8
12/03/2010
3.95
 509,450 3.92 3.98 3.89 110,250 0 7.0
11/03/2010
3.92
 1,085,050 3.89 3.98 3.83 403,380 2,100 25.4
10/03/2010
3.89
 524,590 3.98 4.01 3.89 115,000 0 7.3
09/03/2010
3.98
 761,810 3.92 3.98 3.86 206,000 19,610 11.9
08/03/2010
3.92
 610,690 3.73 3.92 3.83 800 0 0.1
05/03/2010
3.73
 710,760 3.58 3.73 3.58 39,200 1,300 2.3
04/03/2010
3.58
 485,170 3.55 3.70 3.58 60,310 200 3.5
03/03/2010
3.55
 911,930 3.39 3.55 3.46 107,200 1,700 6.0
02/03/2010
3.39
 122,050 3.43 3.46 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |