CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.75
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
(2026-03-30) 		4.45 19.96% 359,038,400 4,530,702 178.9
22.30
27.95
26.75
2 tháng
(2026-03-02) 		3.40 14.56% 620,084,600 7,322,302 242.1
19.10
27.95
26.75
3 tháng
(2026-01-29) 		3.54 15.26% 765,453,300 9,857,502 302.6
19.10
27.95
26.75
6 tháng
(2025-10-31) 		3.84 16.74% 1,556,252,500 -11,847,998 -208.5
19.10
27.95
26.75
12 tháng
(2025-05-05) 		7.16 36.54% 3,330,125,300 -44,181,319 -1,305.9
19.10
29.21
26.75
24 tháng
(2024-05-09) 		5.66 26.83% 5,486,047,700 -79,181,468 -2,247.8
17.47
29.21
26.75
36 tháng
(2023-05-15) 		13.71 105.16% 7,211,015,000 -94,424,876 -2,749.3
12.63
29.21
26.75
60 tháng
(2021-05-25) 		12.55 88.39% 9,871,991,800 -97,728,730 -3,425.6
7.74
29.21
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |