CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
19.02
 5,263,700 18.96 19.22 18.80 797,200 187,475 17.7
24/01/2025
19.16
 5,086,400 19.22 19.25 18.99 293,900 0 8.6
23/01/2025
19.19
 7,697,100 18.86 19.25 18.86 551,600 370,165 5.3
22/01/2025
18.83
 4,536,900 18.80 18.89 18.76 366,100 0 10.5
21/01/2025
18.80
 5,711,400 18.66 18.93 18.63 354,400 20,000 9.6
20/01/2025
18.60
 3,878,300 18.80 18.80 18.60 5,000 149,600 -4.1
17/01/2025
18.66
 3,914,600 18.50 18.73 18.44 0 67,500 -1.9
16/01/2025
18.50
 7,409,400 18.40 18.96 18.40 0 455,500 -13.0
15/01/2025
18.27
 4,488,100 18.14 18.37 18.07 600 50,457 -1.4
14/01/2025
18.04
 3,458,800 18.21 18.24 18.04 3,400 234,700 -6.4
13/01/2025
18.21
 7,584,400 17.81 18.30 17.39 408,900 50,000 9.8
10/01/2025
17.81
 11,041,300 18.37 18.53 17.81 1,700 1,138,400 -31.6
09/01/2025
18.34
 3,330,000 18.60 18.66 18.34 9,100 118,600 -3.1
08/01/2025
18.60
 4,804,200 18.34 18.70 18.27 32,800 118,615 -2.4
07/01/2025
18.40
 5,610,600 18.47 18.66 18.34 89,800 328,700 -6.8
06/01/2025
18.44
 7,286,400 18.66 18.73 18.34 105,800 87,500 0.5
03/01/2025
18.70
 12,208,700 19.19 19.22 18.70 30,700 604,303 -16.5
02/01/2025
19.19
 4,930,400 19.32 19.42 19.12 60,400 207,397 -4.3
31/12/2024
19.25
 4,040,100 19.29 19.45 19.25 700 218,600 -6.5
30/12/2024
19.38
 8,700,800 19.45 19.78 19.35 115,400 617,791 -15.0
27/12/2024
19.29
 7,832,700 19.25 19.42 19.16 370,000 205,800 4.8
26/12/2024
19.19
 3,739,200 19.38 19.42 19.16 49,201 55,600 -0.2
25/12/2024
19.32
 10,109,600 18.96 19.81 18.96 108,800 325,990 -6.5
24/12/2024
18.93
 9,321,100 19.09 19.16 18.76 303,100 216,312 2.5
23/12/2024
19.12
 5,103,700 19.32 19.38 19.12 84,900 24,100 1.8
20/12/2024
19.19
 3,564,300 19.32 19.35 19.19 60,000 360,395 -8.8
19/12/2024
19.32
 10,259,900 19.25 19.35 18.99 500 731,100 -21.4
18/12/2024
19.48
 5,232,000 19.32 19.48 19.19 101,700 410,000 -9.1
17/12/2024
19.32
 6,118,300 19.48 19.58 19.22 235,200 180,075 1.6
16/12/2024
19.38
 5,484,700 19.25 19.45 19.22 168,000 18,800 4.4
13/12/2024
19.25
 5,267,000 19.16 19.35 19.09 257,200 42,000 6.3
12/12/2024
19.19
 8,189,900 19.29 19.65 19.19 64,200 425,100 -10.7
11/12/2024
19.25
 5,467,400 19.35 19.55 19.12 77,900 500 2.3
10/12/2024
19.35
 6,639,600 19.32 19.52 19.19 1,000 34,850 -1.0
09/12/2024
19.38
 7,986,900 19.19 19.48 19.09 2,000 6,200 -0.1
06/12/2024
19.16
 15,577,400 19.22 19.52 19.09 498,600 283,400 6.3
05/12/2024
18.96
 14,899,200 17.81 18.96 17.68 311,600 323,600 -0.5
04/12/2024
17.75
 7,916,800 18.04 18.04 17.68 10,000 476,200 -12.7
03/12/2024
18.04
 8,782,600 18.34 18.34 18.01 6,900 987,100 -27.2
02/12/2024
18.37
 3,083,400 18.60 18.66 18.27 13,900 11,100 0.1
29/11/2024
18.44
 4,145,300 18.40 18.60 18.27 200 83,500 -2.3
28/11/2024
18.44
 5,475,500 18.53 18.66 18.27 86,000 755,600 -18.9
27/11/2024
18.44
 3,880,300 18.57 18.63 18.34 1,900 75,000 -2.1
26/11/2024
18.53
 9,110,300 18.30 18.83 18.27 642,400 304,080 9.6
25/11/2024
18.24
 3,334,600 18.14 18.30 18.07 527,800 82,500 12.4
22/11/2024
18.14
 4,715,300 18.37 18.47 18.11 503,700 154,900 9.7
21/11/2024
18.37
 7,159,900 18.17 18.47 18.01 761,000 1,233,200 -13.2
20/11/2024
18.14
 11,994,000 17.62 18.44 17.49 932,500 1,043,400 -3.0
19/11/2024
17.68
 3,787,000 17.94 18.01 17.52 800 239,800 -6.5
18/11/2024
17.91
 8,599,700 17.29 18.21 17.26 687,250 35,800 17.6
15/11/2024
17.29
 12,073,000 17.68 17.71 17.09 687,600 1,522,600 -22.0
14/11/2024
17.75
 9,896,500 18.44 18.50 17.55 690,500 1,067,800 -10.5
13/11/2024
18.34
 8,130,200 18.63 18.70 18.17 44,300 550,158 -14.2
12/11/2024
18.66
 4,161,800 18.80 19.06 18.66 2,300 708,700 -20.3
11/11/2024
18.73
 10,671,600 19.06 19.09 18.50 44,300 81,500 -1.1
08/11/2024
19.06
 5,941,600 19.25 19.29 18.99 4,600 20,200 -0.5
07/11/2024
19.19
 5,230,500 19.35 19.38 19.19 516,200 53,100 13.6
06/11/2024
19.29
 8,446,300 19.12 19.32 18.99 0 0 0
05/11/2024
18.96
 3,978,300 18.96 19.16 18.96 209,100 127,000 2.4
04/11/2024
18.99
 9,676,700 18.63 19.16 18.47 290,400 106,200 5.3
01/11/2024
18.60
 4,412,600 18.83 18.83 18.53 5,300 209,800 -5.8
31/10/2024
18.86
 5,144,600 18.66 18.93 18.60 22,800 300 0.6
30/10/2024
18.57
 5,236,300 18.80 18.83 18.47 600 16,100 -0.4
29/10/2024
18.76
 5,348,200 18.93 18.99 18.66 11,100 34,600 -0.7
28/10/2024
18.80
 4,600,800 18.66 18.99 18.63 100 256,200 -7.4
25/10/2024
18.53
 6,450,100 18.50 18.63 18.47 117,500 40,000 2.2
24/10/2024
18.47
 11,027,100 18.96 19.12 18.47 97,300 291,300 -5.7
23/10/2024
18.93
 7,440,200 18.93 19.22 18.80 78,200 60,400 0.5
22/10/2024
18.93
 13,150,200 19.32 19.48 18.70 4,900 178,300 -5.1
21/10/2024
19.35
 12,904,000 19.84 19.94 19.32 4,000 548,100 -16.4
18/10/2024
19.94
 11,179,300 20.24 20.30 19.94 276,800 1,009,800 -22.6
17/10/2024
20.04
 10,652,200 19.88 20.07 19.38 5,100 619,500 -18.6
16/10/2024
19.84
 4,865,800 19.88 20.04 19.81 800 655,000 -19.9
15/10/2024
19.88
 9,706,900 20.30 20.50 19.84 22,300 1,318,100 -39.8
14/10/2024
20.30
 7,392,300 20.56 20.66 20.30 9,100 349,500 -10.6
11/10/2024
20.43
 11,692,500 19.94 20.43 19.74 68,900 586,600 -16.1
10/10/2024
19.91
 7,362,200 20.20 20.33 19.91 1,600 1,100,500 -33.7
09/10/2024
20.07
 8,226,100 19.88 20.20 19.78 911,500 439,200 14.4
08/10/2024
20.04
 17,115,900 20.50 20.53 19.71 739,600 262,600 14.5
07/10/2024
20.37
 8,423,800 20.11 20.37 19.97 228,800 24,900 6.3
04/10/2024
19.94
 7,390,600 19.88 20.17 19.81 107,000 78,200 0.9
03/10/2024
19.88
 12,024,500 20.11 20.30 19.74 34,500 55,900 -0.7
02/10/2024
20.07
 11,167,000 20.17 20.33 19.84 1,800 108,100 -3.3
01/10/2024
20.30
 11,355,500 20.37 20.83 20.27 423,500 157,800 8.3
30/09/2024
20.27
 7,163,000 20.17 20.60 20.04 651,700 307,200 10.7
27/09/2024
20.17
 10,049,500 20.43 20.50 20.17 1,073,600 476,600 18.5
26/09/2024
20.33
 13,391,600 20.47 20.53 20.17 1,612,800 1,264,200 10.8
25/09/2024
20.43
 16,079,700 20.27 20.83 20.24 1,490,400 333,200 36.3
24/09/2024
20.11
 6,478,800 19.97 20.17 19.94 1,515,000 100,700 43.3
23/09/2024
19.94
 9,420,500 20.07 20.24 19.94 2,212,600 25,700 67.0
20/09/2024
20.07
 10,913,800 20.24 20.27 19.97 1,024,800 5,600 31.3
19/09/2024
19.97
 11,799,200 19.94 20.11 19.68 2,023,600 89,300 58.8
18/09/2024
19.74
 29,546,000 19.09 20.17 19.02 573,400 393,900 5.6
17/09/2024
18.99
 9,246,500 18.47 18.99 18.37 519,300 55,700 13.2
16/09/2024
18.47
 15,529,200 19.12 19.22 18.47 367,700 497,100 -3.8
13/09/2024
19.12
 13,782,200 18.93 19.45 18.93 33,200 116,000 -2.4
12/09/2024
18.89
 5,209,800 19.19 19.19 18.89 181,800 519,000 -9.8
11/09/2024
18.99
 9,904,300 18.80 19.19 18.57 357,800 24,400 9.6
10/09/2024
18.89
 11,805,100 19.19 19.22 18.57 177,100 194,200 -0.4
09/09/2024
19.09
 7,050,300 19.02 19.29 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |