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)
02/10/2009
3.05
 673,900 3.13 3.13 2.98 5,250 4,500 0
01/10/2009
3.13
 498,290 3.25 3.25 3.13 0 49,070 0
30/09/2009
3.25
 429,950 3.37 3.37 3.25 200 38,080 0
29/09/2009
3.37
 512,080 3.47 3.47 3.35 1,500 10,000 0
28/09/2009
3.47
 747,990 3.33 3.49 3.37 1,300 51,570 0
25/09/2009
3.33
 369,320 3.29 3.33 3.23 200 19,000 0
24/09/2009
3.29
 336,630 3.35 3.35 3.25 450 65,200 0
23/09/2009
3.35
 790,500 3.31 3.47 3.33 31,100 10 0
22/09/2009
3.31
 698,600 3.19 3.33 3.17 61,770 0 0
21/09/2009
3.19
 354,390 3.17 3.23 3.19 58,300 0 0
18/09/2009
3.17
 955,470 3.15 3.17 3.11 114,700 0 0
17/09/2009
3.15
 504,140 3.21 3.23 3.09 50 0 0
16/09/2009
3.21
 394,850 3.27 3.35 3.21 11,050 0 0
15/09/2009
3.27
 556,000 3.17 3.27 3.17 55,550 20,000 0
14/09/2009
3.17
 344,610 3.11 3.17 3.09 125,200 2,660 0
11/09/2009
3.11
 530,400 3.03 3.11 3.05 130,240 300 0
10/09/2009
3.03
 506,290 2.92 3.03 2.92 59,200 0 0
09/09/2009
2.92
 245,280 2.94 2.98 2.88 59,160 2,000 0
08/09/2009
2.94
 459,940 2.82 2.94 2.84 100,000 4,800 0
07/09/2009
2.82
 377,780 2.90 2.90 2.76 20 85,000 0
04/09/2009
2.90
 396,680 3.05 3.07 2.90 2,000 39,200 0
03/09/2009
3.05
 761,530 2.98 3.13 2.98 3,820 11,000 0
02/09/2009
2.98
 0 2.98 2.98 2.98 0 0 0
01/09/2009
2.98
 553,420 2.84 2.98 2.84 0 0 0
31/08/2009
2.84
 588,590 2.72 2.84 2.78 5,000 2,000 0
28/08/2009
2.72
 213,540 2.70 2.74 2.70 0 500 0
27/08/2009
2.70
 222,860 2.72 2.72 2.68 34,000 1,470 0
26/08/2009
2.72
 137,800 2.76 2.78 2.72 0 0 0
25/08/2009
2.76
 166,120 2.82 2.82 2.74 7,300 0 0
24/08/2009
2.82
 212,470 2.78 2.86 2.76 7,200 0 0
21/08/2009
2.78
 812,500 2.66 2.78 2.74 28,450 0 0
20/08/2009
2.66
 106,110 2.64 2.68 2.64 0 1,500 0
19/08/2009
2.64
 153,710 2.60 2.66 2.60 1,150 0 0
18/08/2009
2.60
 183,000 2.62 2.62 2.56 0 5,500 0
17/08/2009
2.62
 98,740 2.70 2.70 2.62 0 0 0
14/08/2009
2.70
 168,930 2.70 2.72 2.70 6,010 1,130 0
13/08/2009
2.70
 175,780 2.66 2.74 2.70 3,300 100 0
12/08/2009
2.66
 164,290 2.70 2.76 2.66 200 800 0
11/08/2009
2.70
 91,000 2.72 2.74 2.68 120 500 0
10/08/2009
2.72
 181,020 2.64 2.76 2.64 3,210 2,050 0
07/08/2009
2.64
 155,730 2.68 2.70 2.64 310 0 0
06/08/2009
2.68
 266,100 2.74 2.78 2.68 610 2,000 0
05/08/2009
2.74
 250,320 2.76 2.78 2.70 57,910 0 0
04/08/2009
2.76
 279,050 2.68 2.78 2.72 55,890 25,000 0
03/08/2009
2.68
 218,920 2.68 2.76 2.60 51,470 2,500 0
31/07/2009
2.68
 211,700 2.56 2.68 2.60 53,100 20,080 0
30/07/2009
2.56
 153,170 2.64 2.64 2.54 31,350 500 0
29/07/2009
2.64
 357,910 2.60 2.70 2.60 168,880 23,660 0
28/07/2009
2.60
 1,179,810 2.52 2.64 2.60 216,650 71,150 0
27/07/2009
2.52
 74,270 2.42 2.52 2.52 0 0 0
24/07/2009
2.42
 9,480 2.31 2.42 2.42 0 0 0
23/07/2009
2.31
 125,780 2.21 2.31 2.15 46,450 6,890 0
22/07/2009
2.21
 113,980 2.21 2.23 2.17 29,030 4,800 0
21/07/2009
2.21
 105,350 2.23 2.29 2.19 0 2,610 0
20/07/2009
2.23
 126,180 2.33 2.33 2.23 2,000 3,600 0
17/07/2009
2.33
 109,340 2.44 2.44 2.33 0 0 0
16/07/2009
2.44
 226,180 2.36 2.46 2.40 40,940 2,000 0
15/07/2009
2.36
 155,010 2.25 2.36 2.25 26,400 240 0
14/07/2009
2.25
 206,630 2.31 2.31 2.23 28,600 0 0
13/07/2009
2.31
 166,480 2.44 2.44 2.31 28,260 1,000 0
10/07/2009
2.44
 301,710 2.56 2.56 2.44 27,000 10,960 0
09/07/2009
2.56
 399,850 2.44 2.56 2.48 4,580 31,000 0
08/07/2009
2.44
 407,630 2.33 2.44 2.33 2,240 2,500 0
07/07/2009
2.33
 153,750 2.33 2.38 2.27 1,900 0 0
06/07/2009
2.33
 218,360 2.23 2.33 2.27 7,160 0 0
03/07/2009
2.23
 329,670 2.29 2.29 2.19 50,520 0 0
02/07/2009
2.29
 347,590 2.31 2.36 2.21 29,990 1,300 0
01/07/2009
2.31
 261,330 2.44 2.44 2.31 71,590 7,800 0
30/06/2009
2.44
 250,170 2.56 2.56 2.44 90,000 0 0
29/06/2009
2.56
 297,910 2.44 2.56 2.46 20 0 0
26/06/2009
2.44
 330,390 2.46 2.52 2.36 6,130 3,300 0
25/06/2009
2.46
 337,330 2.58 2.66 2.46 43,040 0 0
24/06/2009
2.58
 694,930 2.46 2.58 2.56 48,500 0 0
23/06/2009
2.46
 193,580 2.58 2.58 2.46 152,300 0 0
22/06/2009
2.58
 331,730 2.70 2.70 2.58 125,000 2,000 0
19/06/2009
2.70
 387,420 2.76 2.80 2.64 78,200 5,000 0
18/06/2009
2.76
 870,410 2.88 3.00 2.74 1,300 93,480 0
17/06/2009
2.88
 87,640 3.03 3.03 2.88 1,520 600 0
16/06/2009
3.03
 192,300 3.17 3.17 3.03 5,000 0 0
15/06/2009
3.17
 858,330 3.03 3.17 3.13 25,850 0 0
12/06/2009
3.03
 15,670 2.88 3.03 3.03 0 0 0
11/06/2009
2.88
 909,580 2.76 2.88 2.84 37,100 0 0
10/06/2009
2.76
 333,800 2.64 2.76 2.76 0 0 0
09/06/2009
2.64
 166,030 2.52 2.64 2.64 0 0 0
08/06/2009
2.52
 55,600 2.42 2.52 2.52 19,900 0 0
05/06/2009
2.42
 500 2.31 2.42 2.42 0 0 0
04/06/2009
2.31
 161,220 2.21 2.31 2.31 10,000 0 0
03/06/2009
2.21
 41,500 2.11 2.21 2.21 0 0 0
02/06/2009
2.11
 16,350 2.02 2.11 2.11 0 0 0
01/06/2009
2.02
 61,090 1.92 2.02 2.02 0 0 0
29/05/2009
1.92
 25,850 1.84 1.92 1.92 0 0 0
28/05/2009
1.84
 21,900 1.75 1.84 1.84 3,500 0 0
27/05/2009
1.75
 16,040 1.67 1.75 1.75 0 0 0
26/05/2009
1.67
 10 1.59 1.67 1.67 0 0 0
25/05/2009
1.59
 10 1.52 1.59 1.59 0 0 0
22/05/2009
1.52
 500 1.45 1.52 1.52 0 0 0
21/05/2009
1.45
 10 1.38 1.45 1.45 0 0 0
20/05/2009
1.38
 20 1.32 1.38 1.38 0 0 0
19/05/2009
1.32
 40 1.32 1.32 1.32 0 0 0
30/11/-0001
1.18
 8,866,600 1.18 1.20 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |