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)
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
01/03/2010
3.43
 180,570 3.43 3.46 3.39 0 2,000 -0.1
26/02/2010
3.43
 222,940 3.39 3.43 3.33 76,360 0 4.2
25/02/2010
3.39
 154,080 3.36 3.46 3.36 500 1,000 -0.0
24/02/2010
3.36
 126,530 3.30 3.36 3.27 0 0 0
23/02/2010
3.30
 230,940 3.46 3.46 3.30 100 0 0.0
22/02/2010
3.46
 155,850 3.46 3.49 3.43 0 8,000 -0.4
12/02/2010
3.46
 128,360 3.43 3.49 3.43 3,170 0 0.2
11/02/2010
3.43
 161,460 3.30 3.43 3.30 0 2,500 -0.1
10/02/2010
3.30
 114,350 3.24 3.33 3.27 390 4,400 -0.2
09/02/2010
3.24
 232,280 3.33 3.33 3.21 20 2,000 -0.1
08/02/2010
3.33
 72,510 3.36 3.36 3.30 40 500 -0.0
05/02/2010
3.36
 159,400 3.49 3.49 3.33 0 0 0
04/02/2010
3.49
 231,470 3.36 3.52 3.33 31,200 2,000 1.6
03/02/2010
3.36
 69,950 3.33 3.39 3.27 6,400 0 0.3
02/02/2010
3.33
 54,220 3.36 3.43 3.33 600 0 0.0
01/02/2010
3.36
 68,840 3.36 3.36 3.30 9,640 0 0.5
29/01/2010
3.36
 147,280 3.36 3.39 3.24 0 0 0
28/01/2010
3.36
 73,910 3.49 3.49 3.36 0 0 0
27/01/2010
3.49
 81,730 3.55 3.61 3.43 5,000 0 0.3
26/01/2010
3.55
 209,460 3.39 3.55 3.52 10,990 0 0.6
25/01/2010
3.39
 131,480 3.39 3.46 3.36 17,300 0 1.0
22/01/2010
3.39
 156,020 3.36 3.43 3.30 40,200 0 2.2
21/01/2010
3.36
 281,890 3.52 3.52 3.36 150 31,000 -1.7
20/01/2010
3.52
 188,560 3.64 3.73 3.49 17,100 0 1.0
19/01/2010
3.64
 211,610 3.55 3.67 3.55 20 12,000 -0.7
18/01/2010
3.55
 274,760 3.73 3.73 3.55 2,120 5,000 -0.2
15/01/2010
3.73
 131,850 3.86 3.86 3.70 21,010 19,070 0.1
14/01/2010
3.86
 197,940 3.89 3.95 3.83 100 0 0.0
13/01/2010
3.89
 434,820 3.70 3.89 3.52 55,490 33,940 1.4
12/01/2010
3.70
 285,090 3.89 3.92 3.70 55,600 1,500 3.4
11/01/2010
3.89
 446,730 3.70 3.89 3.70 30,300 4,390 1.6
08/01/2010
3.70
 484,890 3.86 3.98 3.70 62,870 0 4.0
07/01/2010
3.86
 641,510 4.04 4.04 3.86 60,010 16,540 2.7
06/01/2010
4.04
 828,810 3.89 4.07 3.89 33,020 1,070 2.1
05/01/2010
3.89
 99,730 3.70 3.89 3.89 0 0 0
04/01/2010
3.70
 185,690 3.55 3.70 3.70 0 0 0
31/12/2009
3.55
 779,410 3.39 3.55 3.49 26,700 0 0
30/12/2009
3.39
 480,380 3.24 3.39 3.33 0 1,000 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/12/2009
3.24
 53,200 3.09 3.24 3.24 0 0 0
28/12/2009
3.09
 442,200 3.15 3.23 3.07 12,230 0 0
25/12/2009
3.15
 431,170 3.00 3.15 3.07 7,340 0 0
24/12/2009
3.00
 553,510 2.86 3.00 2.90 0 3,000 0
23/12/2009
2.86
 207,000 2.82 2.88 2.78 0 0 0
22/12/2009
2.82
 294,550 2.76 2.88 2.74 55,100 0 0
21/12/2009
2.76
 128,800 2.64 2.76 2.72 1,000 0 0
18/12/2009
2.64
 172,320 2.52 2.64 2.62 97,940 200 0
17/12/2009
2.52
 248,920 2.62 2.62 2.50 60,300 0 0
16/12/2009
2.62
 182,320 2.74 2.74 2.62 20,000 0 0
15/12/2009
2.74
 149,970 2.80 2.84 2.74 6,300 0 0
14/12/2009
2.80
 270,080 2.68 2.80 2.68 10,140 0 0
11/12/2009
2.68
 243,540 2.80 2.80 2.68 20,280 0 0
10/12/2009
2.80
 144,700 2.88 2.94 2.80 15,080 0 0
09/12/2009
2.88
 338,740 3.03 3.03 2.88 44,000 300 0
08/12/2009
3.03
 194,900 3.09 3.09 3.00 20,000 500 0
07/12/2009
3.09
 100,450 3.09 3.11 3.07 0 0 0
04/12/2009
3.09
 113,480 3.09 3.13 3.05 160 0 0
03/12/2009
3.09
 186,430 2.98 3.09 2.94 10,010 0 0
02/12/2009
2.98
 331,370 3.13 3.17 2.98 30,760 0 0
01/12/2009
3.13
 288,040 2.98 3.13 2.98 0 3,000 0
30/11/2009
2.98
 225,470 2.84 2.98 2.88 20,000 0 0
27/11/2009
2.84
 530,730 2.94 3.09 2.80 260 8,000 0
26/11/2009
2.94
 120,640 3.09 3.09 2.94 10,240 0 0
25/11/2009
3.09
 295,110 3.25 3.25 3.09 50,650 0 0
24/11/2009
3.25
 306,470 3.35 3.37 3.23 0 0 0
23/11/2009
3.35
 307,290 3.45 3.45 3.35 10,000 0 0
20/11/2009
3.45
 307,740 3.51 3.57 3.45 3,000 0 0
19/11/2009
3.51
 763,290 3.35 3.51 3.37 10,000 270 0

Chính sách bảo mật | Điều khoản sử dụng |