CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27
-0.45
(-1.64%)
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
(2026-05-13) 		-1.05 -3.68% 148,386,500 -5,783,390 0
26.65
30
27
2 tháng
(2026-04-13) 		1.55 5.98% 414,669,400 -8,304,751 0
25.90
30
27
3 tháng
(2026-03-16) 		5.70 26.21% 684,430,000 -668,352 220.2
19.10
30
27
6 tháng
(2025-12-15) 		5.18 23.24% 1,510,991,500 -6,839,052 67.7
19.10
30
27
12 tháng
(2025-06-17) 		7.32 36.34% 3,231,337,400 -38,462,471 -891.1
19.10
30
27
24 tháng
(2024-06-24) 		7.66 38.73% 5,440,414,100 -82,988,338 -2,156.4
17.47
30
27
36 tháng
(2023-06-28) 		12.44 82.83% 7,220,778,600 -96,616,330 -2,617.6
12.63
30
27
60 tháng
(2021-07-08) 		8.27 43.08% 9,881,026,300 -104,940,184 -3,421.7
7.74
30
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
21.53
 5,236,300 21.80 21.84 21.42 600 16,100 -0.4
29/10/2024
21.76
 5,348,200 21.95 22.03 21.65 11,100 34,600 -0.7
28/10/2024
21.80
 4,600,800 21.65 22.03 21.61 100 256,200 -7.4
25/10/2024
21.49
 6,450,100 21.46 21.61 21.42 117,500 40,000 2.2
24/10/2024
21.42
 11,027,100 21.99 22.18 21.42 97,300 291,300 -5.7
23/10/2024
21.95
 7,440,200 21.95 22.29 21.80 78,200 60,400 0.5
22/10/2024
21.95
 13,150,200 22.41 22.60 21.68 4,900 178,300 -5.1
21/10/2024
22.44
 12,904,000 23.01 23.13 22.41 4,000 548,100 -16.4
18/10/2024
23.13
 11,179,300 23.47 23.55 23.13 276,800 1,009,800 -22.6
17/10/2024
23.24
 10,652,200 23.05 23.28 22.48 5,100 619,500 -18.6
16/10/2024
23.01
 4,865,800 23.05 23.24 22.98 800 655,000 -19.9
15/10/2024
23.05
 9,706,900 23.55 23.77 23.01 22,300 1,318,100 -39.8
14/10/2024
23.55
 7,392,300 23.85 23.96 23.55 9,100 349,500 -10.6
11/10/2024
23.70
 11,692,500 23.13 23.70 22.90 68,900 586,600 -16.1
10/10/2024
23.09
 7,362,200 23.43 23.58 23.09 1,600 1,100,500 -33.7
09/10/2024
23.28
 8,226,100 23.05 23.43 22.94 911,500 439,200 14.4
08/10/2024
23.24
 17,115,900 23.77 23.81 22.86 739,600 262,600 14.5
07/10/2024
23.62
 8,423,800 23.32 23.62 23.17 228,800 24,900 6.3
04/10/2024
23.13
 7,390,600 23.05 23.39 22.98 107,000 78,200 0.9
03/10/2024
23.05
 12,024,500 23.32 23.55 22.90 34,500 55,900 -0.7
02/10/2024
23.28
 11,167,000 23.39 23.58 23.01 1,800 108,100 -3.3
01/10/2024
23.55
 11,355,500 23.62 24.15 23.51 423,500 157,800 8.3
30/09/2024
23.51
 7,163,000 23.39 23.89 23.24 651,700 307,200 10.7
27/09/2024
23.39
 10,049,500 23.70 23.77 23.39 1,073,600 476,600 18.5
26/09/2024
23.58
 13,391,600 23.74 23.81 23.39 1,612,800 1,264,200 10.8
25/09/2024
23.70
 16,079,700 23.51 24.15 23.47 1,490,400 333,200 36.3
24/09/2024
23.32
 6,478,800 23.17 23.39 23.13 1,515,000 100,700 43.3
23/09/2024
23.13
 9,420,500 23.28 23.47 23.13 2,212,600 25,700 67.0
20/09/2024
23.28
 10,913,800 23.47 23.51 23.17 1,024,800 5,600 31.3
19/09/2024
23.17
 11,799,200 23.13 23.32 22.82 2,023,600 89,300 58.8
18/09/2024
22.90
 29,546,000 22.14 23.39 22.06 573,400 393,900 5.6
17/09/2024
22.03
 9,246,500 21.42 22.03 21.30 519,300 55,700 13.2
16/09/2024
21.42
 15,529,200 22.18 22.29 21.42 367,700 497,100 -3.8
13/09/2024
22.18
 13,782,200 21.95 22.56 21.95 33,200 116,000 -2.4
12/09/2024
21.91
 5,209,800 22.25 22.25 21.91 181,800 519,000 -9.8
11/09/2024
22.03
 9,904,300 21.80 22.25 21.53 357,800 24,400 9.6
10/09/2024
21.91
 11,805,100 22.25 22.29 21.53 177,100 194,200 -0.4
09/09/2024
22.14
 7,050,300 22.06 22.37 21.84 0 0 0
06/09/2024
22.25
 9,328,200 22.03 22.33 21.76 362,300 310,200 1.5
05/09/2024
22.14
 14,355,500 22.25 22.63 21.87 131,900 1,674,300 -45.3
04/09/2024
22.14
 9,684,700 21.76 22.22 21.76 282,000 1,002,900 -21.0
30/08/2024
22.25
 8,098,600 22.18 22.44 21.99 712,800 5,500 20.7
29/08/2024
22.18
 6,157,200 22.29 22.48 22.06 49,300 0 1.5
28/08/2024
22.37
 14,926,100 22.33 22.63 21.99 436,300 59,200 11.1
27/08/2024
22.18
 9,100,300 22.33 22.60 22.03 186,700 44,600 4.1
26/08/2024
22.56
 22,833,200 22.10 22.75 21.84 2,317,800 50,100 66.3
23/08/2024
21.84
 21,114,400 21.27 21.99 21.00 836,600 570,400 7.6
22/08/2024
21.27
 9,271,100 20.96 21.27 20.74 2,100 113,300 -3.1
21/08/2024
20.89
 8,750,900 20.81 20.96 20.66 6,800 376,400 -10.1
20/08/2024
20.81
 11,763,300 20.62 21.08 20.47 417,600 4,600 11.3
19/08/2024
20.62
 6,538,600 20.89 20.96 20.47 15,500 2,400 0.4
16/08/2024
20.66
 18,812,800 19.56 20.66 19.48 913,700 161,600 20.1
15/08/2024
19.37
 4,530,000 19.60 19.75 19.25 3,200 25,100 -0.6
14/08/2024
19.67
 5,421,900 19.82 19.98 19.41 52,600 413,100 -9.4
13/08/2024
19.75
 7,242,300 19.67 19.82 19.22 235,900 383,100 -3.9
12/08/2024
19.67
 4,968,500 19.22 19.67 19.22 20,000 60,000 -1.0
09/08/2024
19.33
 8,512,400 18.80 19.41 18.65 344,800 20,600 8.2
08/08/2024
18.46
 5,062,200 18.42 18.87 18.34 81,100 118,400 -0.9
07/08/2024
18.57
 3,599,100 18.53 18.61 18.15 141,500 190,700 -1.2
06/08/2024
18.46
 6,847,300 17.92 18.49 17.55 433,700 434,900 0.0
05/08/2024
17.47
 9,279,800 18.38 18.49 17.47 8,800 407,700 -9.6
02/08/2024
18.65
 7,981,100 18.23 18.95 17.85 188,500 350,300 -4.0
01/08/2024
18.42
 8,134,300 19.37 19.37 18.23 84,600 140,000 -1.3
31/07/2024
19.25
 2,891,500 19.52 19.63 19.18 5,000 25,000 -0.5
30/07/2024
19.44
 3,290,800 19.41 19.67 19.25 55,900 900 1.4
29/07/2024
19.48
 3,381,900 19.44 19.67 19.37 55,900 900 1.4
26/07/2024
19.29
 2,428,300 19.14 19.33 19.03 18,700 66,200 -1.2
25/07/2024
19.03
 3,554,100 18.99 19.29 18.84 15,700 25,300 -0.2
24/07/2024
19.41
 7,819,300 19.29 19.67 18.61 586,500 21,100 14.1
23/07/2024
19.41
 6,559,200 20.32 20.32 19.37 65,000 972,337 -23.6
22/07/2024
20.13
 9,679,100 19.82 20.36 19.82 313,100 65,700 6.5
19/07/2024
19.75
 4,543,300 19.82 20.13 19.60 354,200 106,000 6.5
18/07/2024
19.82
 5,162,100 19.82 19.90 19.52 604,000 23,000 15.0
17/07/2024
19.67
 6,925,400 20.28 20.32 19.22 182,900 56,900 3.3
16/07/2024
20.13
 3,766,500 20.17 20.43 20.13 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
20.13
 3,350,900 20.43 20.43 19.98 3,300 5,900 -0.1
12/07/2024
20.72
 4,511,300 21.05 21.13 20.50 21,900 142,200 -3.4
11/07/2024
21.02
 7,066,300 20.83 21.09 20.76 782,900 3,700 21.8
10/07/2024
20.72
 4,187,800 21.02 21.02 20.64 636,800 224,600 11.5
09/07/2024
20.87
 7,553,300 20.42 20.94 20.35 551,400 69,500 13.3
08/07/2024
20.38
 3,177,000 20.50 20.64 20.35 4,000 53,100 -1.3
05/07/2024
20.35
 2,909,200 20.50 20.61 20.27 39,200 2,500 1.0
04/07/2024
20.50
 4,080,100 20.35 20.57 20.23 5,400 57,700 -1.4
03/07/2024
20.35
 4,121,600 20.31 20.42 20.23 6,000 324,700 -8.7
02/07/2024
20.20
 3,348,500 20.09 20.27 20.01 4,800 28,300 -0.6
01/07/2024
19.82
 4,325,400 19.68 19.94 19.45 216,800 18,500 5.2
28/06/2024
19.53
 5,959,600 19.86 20.12 19.41 5,700 323,500 -8.4
27/06/2024
19.86
 3,053,200 20.01 20.01 19.68 4,800 8,100 -0.1
26/06/2024
19.86
 4,955,400 20.01 20.12 19.53 221,400 74,800 3.9
25/06/2024
20.01
 6,287,500 20.01 20.12 19.75 713,700 49,400 17.8
24/06/2024
19.79
 16,525,300 21.02 21.05 19.79 649,400 822,400 -4.9
21/06/2024
20.98
 5,746,600 21.05 21.17 20.87 713,600 21,300 19.6
20/06/2024
20.94
 6,581,800 21.31 21.31 20.87 70,600 353,300 -8.0
19/06/2024
21.13
 7,354,200 21.24 21.46 20.90 40,300 326,900 -8.2
18/06/2024
21.09
 9,549,900 21.31 21.43 21.09 6,500 930,500 -26.4
17/06/2024
21.20
 18,129,600 21.39 21.54 21.02 79,400 2,908,100 -80.8
14/06/2024
21.54
 14,972,300 22.21 22.84 21.54 113,800 174,600 -1.9
13/06/2024
22.02
 4,975,700 22.51 22.51 22.02 101,500 211,700 -3.3
12/06/2024
22.28
 8,467,000 21.91 22.28 21.91 33,400 235,000 -6.0
11/06/2024
21.91
 8,705,600 21.72 21.95 21.46 22,700 6,484 0.5

Chính sách bảo mật | Điều khoản sử dụng |