CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.65
0
(0%)
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)
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
10/06/2024
21.61
 4,766,300 21.46 21.95 21.46 37,700 7,300 0.9
07/06/2024
21.39
 5,067,800 21.54 21.72 21.39 0 220,000 -6.3
06/06/2024
21.46
 7,297,500 21.87 21.95 21.43 86,900 41,300 1.3
05/06/2024
21.80
 8,004,400 22.02 22.10 21.76 49,600 56,900 -0.2
04/06/2024
21.87
 8,144,900 22.13 22.25 21.84 3,500 33,700 -0.9
03/06/2024
21.99
 7,111,600 21.76 22.25 21.76 153,700 22,900 3.9
31/05/2024
21.50
 2,788,900 21.69 21.76 21.39 184,800 37,800 4.3
30/05/2024
21.58
 9,606,800 21.46 21.69 21.17 270,200 78,800 5.5
29/05/2024
21.84
 4,808,600 22.17 22.28 21.76 100 258,800 -7.7
28/05/2024
22.17
 7,391,600 21.76 22.21 21.65 101,400 390,900 -8.6
27/05/2024
21.65
 6,354,100 21.69 21.80 21.31 70,300 956,200 -25.7
24/05/2024
21.69
 16,383,100 22.58 22.84 21.31 706,300 281,200 12.4
23/05/2024
22.84
 6,492,800 22.73 22.84 22.21 217,400 63,900 4.6
22/05/2024
22.73
 17,061,800 22.36 23.29 22.36 1,899,500 316,500 48.7
21/05/2024
22.13
 6,831,000 21.87 22.13 21.65 41,600 18,000 0.7
20/05/2024
21.95
 8,583,200 22.25 22.28 21.91 48,200 460,000 -12.2
17/05/2024
21.99
 7,595,300 21.84 22.25 21.69 138,900 429,200 -8.5
16/05/2024
21.84
 7,158,100 21.87 22.25 21.72 1,022,000 411,200 17.9
15/05/2024
21.61
 10,773,600 21.28 22.28 21.17 557,200 401,600 4.5
14/05/2024
21.24
 4,578,900 21.24 21.54 21.09 526,000 111,200 11.8
13/05/2024
21.09
 6,603,300 21.46 21.54 20.90 4,300 481,700 -13.7
10/05/2024
21.24
 5,863,100 21.09 21.39 20.76 237,100 2,000 6.6
09/05/2024
21.09
 9,689,300 21.17 21.39 20.90 31,500 601,100 -16.2
08/05/2024
20.98
 7,405,000 20.50 21.17 20.46 323,900 262,500 1.7
07/05/2024
20.76
 4,929,800 20.79 20.87 20.57 259,000 74,100 5.1
06/05/2024
20.61
 11,116,800 19.97 21.02 19.82 902,200 266,900 17.7
03/05/2024
19.71
 3,872,300 20.05 20.12 19.64 344,400 522,600 -4.7
02/05/2024
19.64
 4,281,200 20.16 20.20 19.53 32,300 1,441,200 -37.3
26/04/2024
20.16
 6,447,600 19.97 20.20 19.82 1,035,000 441,200 16.1
25/04/2024
20.35
 3,330,900 20.53 20.53 20.12 58,300 652,000 -16.2
24/04/2024
20.61
 6,962,100 19.97 20.61 19.82 106,500 513,700 -11.1
23/04/2024
19.64
 7,314,700 19.79 20.05 19.19 260,600 150,800 2.8
22/04/2024
19.75
 6,757,900 19.15 19.79 18.93 879,000 12,700 22.5
19/04/2024
18.52
 11,996,800 19.08 19.53 18.48 1,396,000 195,700 30.2
17/04/2024
19.45
 5,981,000 20.57 20.57 19.45 180,800 916,900 -19.9
16/04/2024
20.38
 10,412,300 20.42 20.50 19.45 472,700 452,200 0.3
15/04/2024
20.46
 11,798,400 21.84 22.02 20.46 828,700 259,300 16.2
12/04/2024
21.99
 8,264,100 21.58 21.99 21.39 1,016,800 89,500 26.9
11/04/2024
21.46
 5,209,700 21.02 21.50 21.02 613,200 67,000 15.6
10/04/2024
21.24
 4,220,700 21.50 21.54 21.24 1,006,600 545,500 13.2
09/04/2024
21.50
 8,110,200 20.98 21.61 20.90 857,500 12,600 24.1
08/04/2024
20.90
 5,607,500 21.02 21.24 20.87 374,700 31,200 9.7
05/04/2024
21.02
 10,629,700 21.61 21.87 21.02 68,100 1,547,900 -42.9
04/04/2024
21.84
 8,164,100 21.76 22.10 21.54 376,300 30,400 10.2
03/04/2024
21.80
 8,325,000 22.32 22.51 21.76 1,032,600 941,900 2.6
02/04/2024
22.28
 6,649,500 22.06 22.28 21.61 523,500 110,500 12.2
01/04/2024
22.17
 9,565,600 21.99 22.36 21.61 137,600 71,500 2.0
29/03/2024
21.99
 7,324,900 22.36 22.40 21.99 518,500 169,400 10.4
28/03/2024
22.40
 17,332,400 21.99 22.40 21.91 1,313,000 252,500 31.5
27/03/2024
21.61
 7,475,100 21.31 21.61 21.09 15,700 3,700 0.3
26/03/2024
21.09
 6,666,300 20.79 21.31 20.64 1,050,300 70,800 27.8
25/03/2024
20.94
 8,075,800 21.39 21.50 20.87 111,900 154,900 -1.2
22/03/2024
21.31
 11,751,800 21.20 21.58 21.09 73,600 380,900 -8.8
21/03/2024
21.05
 9,357,800 21.13 21.39 20.98 170,200 304,900 -3.8
20/03/2024
20.83
 6,133,000 20.46 20.83 20.23 20,200 619,000 -16.5
19/03/2024
20.42
 3,954,300 20.23 20.53 20.16 126,700 60,100 1.8
18/03/2024
20.20
 16,182,800 21.13 21.20 19.75 419,800 1,095,000 -19.0
15/03/2024
21.09
 10,762,900 21.24 21.31 20.87 154,200 1,667,000 -42.8
14/03/2024
21.35
 12,695,400 21.80 21.87 21.17 38,000 499,900 -13.3
13/03/2024
21.65
 10,741,500 20.98 21.69 20.79 600,000 153,200 12.8
12/03/2024
20.90
 7,014,600 20.72 20.98 20.50 1,383,800 406,000 27.3
11/03/2024
20.72
 8,417,300 21.13 21.13 20.50 567,900 113,100 12.8

Chính sách bảo mật | Điều khoản sử dụng |