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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |