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)
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
18/11/2009
3.35
 152,350 3.35 3.35 3.29 3,220 1,710 0
17/11/2009
3.35
 230,760 3.35 3.39 3.33 50,000 0 0
16/11/2009
3.35
 149,350 3.37 3.41 3.35 0 500 0
13/11/2009
3.37
 229,110 3.35 3.39 3.31 200 1,100 0
12/11/2009
3.35
 281,520 3.31 3.45 3.31 52,050 700 0
11/11/2009
3.31
 218,250 3.19 3.31 3.17 11,960 1,000 0
10/11/2009
3.19
 286,630 3.19 3.27 3.17 91,220 0 0
09/11/2009
3.19
 217,600 3.33 3.33 3.19 91,390 1,000 0
06/11/2009
3.33
 407,550 3.45 3.51 3.33 2,910 0 0
05/11/2009
3.45
 259,700 3.33 3.47 3.33 0 48,800 0
04/11/2009
3.33
 351,740 3.39 3.45 3.29 10,150 28,500 0
03/11/2009
3.39
 587,690 3.55 3.55 3.39 310 1,000 0
02/11/2009
3.55
 252,890 3.74 3.74 3.55 300 1,200 0
30/10/2009
3.74
 281,550 3.67 3.84 3.67 520 70,000 0
29/10/2009
3.67
 573,040 3.86 3.86 3.67 2,930 135,350 0
28/10/2009
3.86
 679,060 3.69 3.86 3.74 1,000 5,000 0
27/10/2009
3.69
 644,670 3.82 3.82 3.63 3,290 151,100 0
26/10/2009
3.82
 473,420 3.98 4.10 3.82 4,200 46,980 0
23/10/2009
3.98
 883,900 4.14 4.30 3.98 70,630 57,170 0
22/10/2009
4.14
 701,510 3.96 4.14 4.02 143,280 32,900 0
21/10/2009
3.96
 576,960 3.84 3.96 3.78 1,230 3,700 0
20/10/2009
3.84
 590,390 3.69 3.84 3.72 1,500 13,340 0
19/10/2009
3.69
 513,640 3.78 3.84 3.69 200 16,300 0
16/10/2009
3.78
 663,940 3.84 3.96 3.76 2,290 0 0
15/10/2009
3.84
 1,035,510 3.69 3.88 3.78 430,000 13,110 0
14/10/2009
3.69
 590,870 3.53 3.69 3.53 99,060 2,910 0
13/10/2009
3.53
 535,450 3.61 3.65 3.53 97,370 15,360 0
12/10/2009
3.61
 747,410 3.45 3.61 3.51 144,260 48,020 0
09/10/2009
3.45
 838,230 3.29 3.45 3.41 7,550 5,000 0
08/10/2009
3.29
 482,390 3.15 3.29 3.15 880 0 0
07/10/2009
3.15
 294,630 3.00 3.15 3.00 2,750 3,080 0
06/10/2009
3.00
 248,900 3.03 3.07 3.00 45,000 500 0
05/10/2009
3.03
 267,890 3.05 3.11 2.96 9,530 29,800 0

Chính sách bảo mật | Điều khoản sử dụng |