CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.25
-0.20
(-0.70%)
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
(2026-05-19) 		-2.50 -8.33% 115,591,400 -3,482,862 0
26.65
30
28.45
2 tháng
(2026-04-20) 		-0.45 -1.61% 312,859,400 -4,463,572 0
26.20
30
28.45
3 tháng
(2026-03-20) 		7 34.15% 666,647,600 -1,702,002 208.9
19.10
30
28.45
6 tháng
(2025-12-22) 		4.59 20.02% 1,486,095,400 -6,112,402 96.8
19.10
30
28.45
12 tháng
(2025-06-23) 		7.60 38.21% 3,204,928,000 -39,653,921 -909.0
19.10
30
28.45
24 tháng
(2024-06-28) 		7.97 40.84% 5,425,086,700 -84,130,788 -2,173.1
17.47
30
28.45
36 tháng
(2023-07-04) 		12.25 80.37% 7,219,746,800 -97,012,980 -2,614.3
12.63
30
28.45
60 tháng
(2021-07-14) 		10.02 57.33% 9,869,904,100 -105,893,734 -3,443.4
7.74
30
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |