CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-04) 		-0.90 -3.81% 169,233,700 -13,229,800 -303.0
21.90
23.60
23
2 tháng
(2025-10-06) 		-5.15 -18.49% 418,030,200 -18,273,500 -432.2
21.90
27.85
23
3 tháng
(2025-09-05) 		-5.80 -20.35% 626,907,300 -39,989,900 -1,029.2
21.90
28.50
23
6 tháng
(2025-06-09) 		2.39 11.75% 1,697,981,800 -36,012,319 -1,071.3
20.11
29.70
23
12 tháng
(2024-12-09) 		-0.16 -0.71% 2,884,722,000 -81,328,661 -2,384.3
18.63
29.70
23
24 tháng
(2023-12-15) 		6.12 36.88% 4,916,048,100 -70,477,578 -2,087.1
16.32
29.70
23
36 tháng
(2022-12-20) 		11.53 103.15% 6,344,497,100 -75,055,797 -2,369.5
10.10
29.70
23
60 tháng
(2020-12-30) 		11.09 95.51% 8,976,072,690 -96,762,644 -3,425.1
7.88
29.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
19.02
 9,885,300 18.87 19.06 18.72 3,339,800 647,000 67.3
22/01/2024
18.83
 5,569,700 18.61 18.83 18.26 1,022,900 54,700 23.6
19/01/2024
18.49
 4,683,100 18.79 18.83 18.49 31,600 116,300 -2.1
18/01/2024
18.64
 3,962,100 18.87 18.95 18.64 177,400 181,600 -0.1
17/01/2024
18.83
 9,167,400 18.79 19.25 18.57 1,132,100 144,800 24.7
16/01/2024
18.72
 4,261,900 18.34 18.72 18.19 393,700 10,500 9.3
15/01/2024
18.38
 2,120,900 18.72 18.83 18.38 143,400 100 3.5
12/01/2024
18.61
 8,532,300 18.42 18.72 18.00 753,700 101,900 16.0
11/01/2024
18.45
 4,012,200 18.34 18.68 18.30 288,800 4,700 6.9
10/01/2024
18.30
 4,238,600 18.49 18.53 18.23 561,700 232,400 8.0
09/01/2024
18.45
 5,652,700 18.72 18.72 18.38 206,200 3,000 5.0
08/01/2024
18.64
 3,772,600 18.72 18.83 18.61 348,900 32,100 7.8
05/01/2024
18.64
 8,871,600 18.76 18.79 18.38 587,000 220,500 9.0
04/01/2024
18.72
 10,109,300 18.72 19.02 18.72 1,963,800 1,434,200 13.2
03/01/2024
18.79
 6,658,300 18.72 18.87 18.61 1,004,300 586,200 10.4
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/01/2024
18.72
 17,256,500 19.25 19.25 18.68 511,300 1,996,500 -37.3
29/12/2023
18.00
 13,834,000 17.90 18.06 17.82 650,200 646,600 0.1
28/12/2023
17.90
 9,417,500 17.58 17.90 17.64 2,362,600 811,000 52.4
27/12/2023
17.58
 14,380,100 17.24 17.90 17.29 2,393,500 727,700 55.7
26/12/2023
17.24
 8,978,600 17.27 17.40 17.22 1,032,800 1,146,400 -3.7
25/12/2023
17.27
 6,884,000 17.06 17.37 16.98 1,034,200 713,400 10.6
22/12/2023
17.06
 6,221,700 17.22 17.43 17.00 34,200 264,800 -7.6
21/12/2023
17.22
 7,524,800 17.19 17.43 17.03 253,000 1,049,200 -26.2
20/12/2023
17.19
 13,419,100 16.58 17.43 16.61 417,700 2,088,600 -53.8
19/12/2023
16.58
 6,422,900 16.32 16.58 16.21 218,500 2,057,200 -57.2
18/12/2023
16.32
 5,240,900 16.58 16.69 16.32 50,300 587,800 -16.8
15/12/2023
16.58
 5,960,600 16.19 16.61 16.11 266,200 610,900 -10.8
14/12/2023
16.19
 6,609,500 16.35 16.58 16.06 86,300 663,900 -17.9
13/12/2023
16.35
 8,544,900 16.69 16.93 16.32 97,100 1,174,200 -34.0
12/12/2023
16.69
 4,313,200 16.85 17.03 16.66 256,300 669,400 -13.2
11/12/2023
16.85
 10,664,400 16.32 17.00 16.40 43,800 98,700 -1.8
08/12/2023
16.32
 5,497,700 16.24 16.48 16.19 281,600 57,100 7.0
07/12/2023
16.24
 11,275,500 16.58 16.74 15.85 162,200 274,200 -3.5
06/12/2023
16.58
 7,046,900 16.19 16.64 16.21 123,400 816,300 -21.7
05/12/2023
16.19
 4,904,500 16.32 16.43 16.14 600 448,100 -13.8
04/12/2023
16.32
 8,618,700 15.53 16.58 15.77 237,400 975,400 -22.7

Chính sách bảo mật | Điều khoản sử dụng |