CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.50
0.15
(0.64%)
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
(2025-12-29) 		0.15 0.66% 416,173,000 -5,762,100 -144.7
21.75
26.50
23.35
2 tháng
(2025-11-28) 		0.75 3.39% 591,349,300 -9,600,900 -233.0
21.75
26.50
23.35
3 tháng
(2025-10-29) 		-1.10 -4.58% 787,517,500 -23,133,600 -546.3
21.75
26.50
23.35
6 tháng
(2025-07-31) 		-3 -11.58% 1,671,933,000 -45,564,600 -1,188.9
21.75
29.70
23.35
12 tháng
(2025-02-03) 		0.46 2.06% 3,238,883,000 -86,241,212 -2,489.3
18.63
29.70
23.35
24 tháng
(2024-02-07) 		2.21 10.69% 5,204,733,500 -88,267,246 -2,527.4
17.76
29.70
23.35
36 tháng
(2023-02-13) 		11.17 95.17% 6,761,759,000 -104,580,053 -3,068.5
11.73
29.70
23.35
60 tháng
(2021-02-22) 		11.84 106.99% 9,370,637,900 -104,876,024 -3,639.1
7.88
29.70
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
20.12
 16,525,300 21.37 21.41 20.12 649,400 822,400 -4.9
21/06/2024
21.33
 5,746,600 21.41 21.52 21.22 713,600 21,300 19.6
20/06/2024
21.30
 6,581,800 21.67 21.67 21.22 70,600 353,300 -8.0
19/06/2024
21.49
 7,354,200 21.60 21.83 21.26 40,300 326,900 -8.2
18/06/2024
21.45
 9,549,900 21.67 21.79 21.45 6,500 930,500 -26.4
17/06/2024
21.56
 18,129,600 21.75 21.90 21.37 79,400 2,908,100 -80.8
14/06/2024
21.90
 14,972,300 22.58 23.23 21.90 113,800 174,600 -1.9
13/06/2024
22.39
 4,975,700 22.89 22.89 22.39 101,500 211,700 -3.3
12/06/2024
22.66
 8,467,000 22.28 22.66 22.28 33,400 235,000 -6.0
11/06/2024
22.28
 8,705,600 22.09 22.32 21.83 22,700 6,484 0.5
10/06/2024
21.98
 4,766,300 21.83 22.32 21.83 37,700 7,300 0.9
07/06/2024
21.75
 5,067,800 21.90 22.09 21.75 0 220,000 -6.3
06/06/2024
21.83
 7,297,500 22.24 22.32 21.79 86,900 41,300 1.3
05/06/2024
22.17
 8,004,400 22.39 22.47 22.13 49,600 56,900 -0.2
04/06/2024
22.24
 8,144,900 22.51 22.62 22.21 3,500 33,700 -0.9
03/06/2024
22.36
 7,111,600 22.13 22.62 22.13 153,700 22,900 3.9
31/05/2024
21.86
 2,788,900 22.05 22.13 21.75 184,800 37,800 4.3
30/05/2024
21.94
 9,606,800 21.83 22.05 21.52 270,200 78,800 5.5
29/05/2024
22.21
 4,808,600 22.55 22.66 22.13 100 258,800 -7.7
28/05/2024
22.55
 7,391,600 22.13 22.58 22.02 101,400 390,900 -8.6
27/05/2024
22.02
 6,354,100 22.05 22.17 21.67 70,300 956,200 -25.7
24/05/2024
22.05
 16,383,100 22.96 23.23 21.67 706,300 281,200 12.4
23/05/2024
23.23
 6,492,800 23.11 23.23 22.58 217,400 63,900 4.6
22/05/2024
23.11
 17,061,800 22.74 23.68 22.74 1,899,500 316,500 48.7
21/05/2024
22.51
 6,831,000 22.24 22.51 22.02 41,600 18,000 0.7
20/05/2024
22.32
 8,583,200 22.62 22.66 22.28 48,200 460,000 -12.2
17/05/2024
22.36
 7,595,300 22.21 22.62 22.05 138,900 429,200 -8.5
16/05/2024
22.21
 7,158,100 22.24 22.62 22.09 1,022,000 411,200 17.9
15/05/2024
21.98
 10,773,600 21.64 22.66 21.52 557,200 401,600 4.5
14/05/2024
21.60
 4,578,900 21.60 21.90 21.45 526,000 111,200 11.8
13/05/2024
21.45
 6,603,300 21.83 21.90 21.26 4,300 481,700 -13.7
10/05/2024
21.60
 5,863,100 21.45 21.75 21.11 237,100 2,000 6.6
09/05/2024
21.45
 9,689,300 21.52 21.75 21.26 31,500 601,100 -16.2
08/05/2024
21.33
 7,405,000 20.84 21.52 20.80 323,900 262,500 1.7
07/05/2024
21.11
 4,929,800 21.14 21.22 20.92 259,000 74,100 5.1
06/05/2024
20.95
 11,116,800 20.31 21.37 20.16 902,200 266,900 17.7
03/05/2024
20.05
 3,872,300 20.39 20.46 19.97 344,400 522,600 -4.7
02/05/2024
19.97
 4,281,200 20.50 20.54 19.86 32,300 1,441,200 -37.3
26/04/2024
20.50
 6,447,600 20.31 20.54 20.16 1,035,000 441,200 16.1
25/04/2024
20.69
 3,330,900 20.88 20.88 20.46 58,300 652,000 -16.2
24/04/2024
20.95
 6,962,100 20.31 20.95 20.16 106,500 513,700 -11.1
23/04/2024
19.97
 7,314,700 20.12 20.39 19.51 260,600 150,800 2.8
22/04/2024
20.08
 6,757,900 19.48 20.12 19.25 879,000 12,700 22.5
19/04/2024
18.83
 11,996,800 19.40 19.86 18.79 1,396,000 195,700 30.2
17/04/2024
19.78
 5,981,000 20.92 20.92 19.78 180,800 916,900 -19.9
16/04/2024
20.73
 10,412,300 20.77 20.84 19.78 472,700 452,200 0.3
15/04/2024
20.80
 11,798,400 22.21 22.39 20.80 828,700 259,300 16.2
12/04/2024
22.36
 8,264,100 21.94 22.36 21.75 1,016,800 89,500 26.9
11/04/2024
21.83
 5,209,700 21.37 21.86 21.37 613,200 67,000 15.6
10/04/2024
21.60
 4,220,700 21.86 21.90 21.60 1,006,600 545,500 13.2
09/04/2024
21.86
 8,110,200 21.33 21.98 21.26 857,500 12,600 24.1
08/04/2024
21.26
 5,607,500 21.37 21.60 21.22 374,700 31,200 9.7
05/04/2024
21.37
 10,629,700 21.98 22.24 21.37 68,100 1,547,900 -42.9
04/04/2024
22.21
 8,164,100 22.13 22.47 21.90 376,300 30,400 10.2
03/04/2024
22.17
 8,325,000 22.70 22.89 22.13 1,032,600 941,900 2.6
02/04/2024
22.66
 6,649,500 22.43 22.66 21.98 523,500 110,500 12.2
01/04/2024
22.55
 9,565,600 22.36 22.74 21.98 137,600 71,500 2.0
29/03/2024
22.36
 7,324,900 22.74 22.77 22.36 518,500 169,400 10.4
28/03/2024
22.77
 17,332,400 22.36 22.77 22.28 1,313,000 252,500 31.5
27/03/2024
21.98
 7,475,100 21.67 21.98 21.45 15,700 3,700 0.3
26/03/2024
21.45
 6,666,300 21.14 21.67 20.99 1,050,300 70,800 27.8
25/03/2024
21.30
 8,075,800 21.75 21.86 21.22 111,900 154,900 -1.2
22/03/2024
21.67
 11,751,800 21.56 21.94 21.45 73,600 380,900 -8.8
21/03/2024
21.41
 9,357,800 21.49 21.75 21.33 170,200 304,900 -3.8
20/03/2024
21.18
 6,133,000 20.80 21.18 20.58 20,200 619,000 -16.5
19/03/2024
20.77
 3,954,300 20.58 20.88 20.50 126,700 60,100 1.8
18/03/2024
20.54
 16,182,800 21.49 21.56 20.08 419,800 1,095,000 -19.0
15/03/2024
21.45
 10,762,900 21.60 21.67 21.22 154,200 1,667,000 -42.8
14/03/2024
21.71
 12,695,400 22.17 22.24 21.52 38,000 499,900 -13.3
13/03/2024
22.02
 10,741,500 21.33 22.05 21.14 600,000 153,200 12.8
12/03/2024
21.26
 7,014,600 21.07 21.33 20.84 1,383,800 406,000 27.3
11/03/2024
21.07
 8,417,300 21.49 21.49 20.84 567,900 113,100 12.8
08/03/2024
21.45
 11,267,900 22.13 22.24 21.45 744,100 859,665 -3.2
07/03/2024
21.98
 10,505,500 21.52 22.13 21.52 1,187,000 733,177 13.1
06/03/2024
21.52
 5,175,400 21.90 22.05 21.41 982,200 845,500 4.0
05/03/2024
21.98
 9,807,300 21.52 22.05 21.33 117,300 121,180 -0.1
04/03/2024
21.60
 8,874,800 21.75 21.94 21.45 303,500 322,305 -0.6
01/03/2024
21.45
 9,258,800 21.49 21.98 21.30 461,300 646,045 -5.4
29/02/2024
21.18
 16,328,000 21.75 21.86 21.11 50,681 3,511,190 -97.9
28/02/2024
21.60
 12,622,000 21.49 21.83 21.11 238,983 422,400 -5.3
27/02/2024
21.45
 8,406,300 21.60 21.86 21.37 111,700 149,715 -1.1
26/02/2024
21.45
 31,976,200 20.20 21.45 20.16 5,139,700 295,715 134.1
23/02/2024
20.05
 13,398,000 20.23 20.58 19.93 1,088,200 1,402,000 -8.2
22/02/2024
20.12
 4,806,600 20.31 20.35 20.12 182,100 1,044,430 -23.0
21/02/2024
20.35
 6,725,800 20.27 20.39 20.08 53,800 1,063,900 -27.0
20/02/2024
20.31
 7,344,700 20.46 20.61 20.23 125,900 1,720,316 -42.9
19/02/2024
20.31
 10,741,000 20.42 20.46 20.08 15,130 442,539 -11.4
16/02/2024
20.42
 6,881,100 20.50 20.69 20.35 41,232 1,260,100 -32.9
15/02/2024
20.46
 6,290,700 20.84 20.84 20.35 29,000 326,200 -8.1
07/02/2024
20.69
 4,695,000 20.80 20.95 20.65 129,200 258,625 -3.6
06/02/2024
20.69
 5,538,400 20.46 21.07 20.46 1,221,200 53,832 32.1
05/02/2024
20.42
 5,626,000 20.23 20.54 20.01 135,800 165,000 -0.8
02/02/2024
20.31
 5,012,600 20.35 20.58 20.20 38,800 251,200 -5.7
01/02/2024
20.23
 3,361,400 20.12 20.46 20.05 228,000 27,400 5.4
31/01/2024
20.08
 10,405,600 20.54 20.92 20.08 1,231,400 491,700 20.1
30/01/2024
20.42
 4,980,600 20.05 20.50 19.97 402,100 13,500 10.4
29/01/2024
20.05
 6,310,900 20.46 20.58 19.93 64,200 911,200 -22.5
26/01/2024
20.35
 8,663,300 19.97 20.77 19.93 2,074,600 95,100 53.1
25/01/2024
19.93
 5,422,000 20.05 20.23 19.78 1,012,300 137,300 23.1
24/01/2024
19.86
 19,150,300 19.02 20.31 19.02 704,400 359,800 9.2

Chính sách bảo mật | Điều khoản sử dụng |