CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
19.19
 9,328,200 18.99 19.25 18.76 362,300 310,200 1.5
05/09/2024
19.09
 14,355,500 19.19 19.52 18.86 131,900 1,674,300 -45.3
04/09/2024
19.09
 9,684,700 18.76 19.16 18.76 282,000 1,002,900 -21.0
30/08/2024
19.19
 8,098,600 19.12 19.35 18.96 712,800 5,500 20.7
29/08/2024
19.12
 6,157,200 19.22 19.38 19.02 49,300 0 1.5
28/08/2024
19.29
 14,926,100 19.25 19.52 18.96 436,300 59,200 11.1
27/08/2024
19.12
 9,100,300 19.25 19.48 18.99 186,700 44,600 4.1
26/08/2024
19.45
 22,833,200 19.06 19.61 18.83 2,317,800 50,100 66.3
23/08/2024
18.83
 21,114,400 18.34 18.96 18.11 836,600 570,400 7.6
22/08/2024
18.34
 9,271,100 18.07 18.34 17.88 2,100 113,300 -3.1
21/08/2024
18.01
 8,750,900 17.94 18.07 17.81 6,800 376,400 -10.1
20/08/2024
17.94
 11,763,300 17.78 18.17 17.65 417,600 4,600 11.3
19/08/2024
17.78
 6,538,600 18.01 18.07 17.65 15,500 2,400 0.4
16/08/2024
17.81
 18,812,800 16.86 17.81 16.80 913,700 161,600 20.1
15/08/2024
16.70
 4,530,000 16.90 17.03 16.60 3,200 25,100 -0.6
14/08/2024
16.96
 5,421,900 17.09 17.22 16.73 52,600 413,100 -9.4
13/08/2024
17.03
 7,242,300 16.96 17.09 16.57 235,900 383,100 -3.9
12/08/2024
16.96
 4,968,500 16.57 16.96 16.57 20,000 60,000 -1.0
09/08/2024
16.67
 8,512,400 16.21 16.73 16.08 344,800 20,600 8.2
08/08/2024
15.91
 5,062,200 15.88 16.27 15.82 81,100 118,400 -0.9
07/08/2024
16.01
 3,599,100 15.98 16.04 15.65 141,500 190,700 -1.2
06/08/2024
15.91
 6,847,300 15.46 15.95 15.13 433,700 434,900 0.0
05/08/2024
15.06
 9,279,800 15.85 15.95 15.06 8,800 407,700 -9.6
02/08/2024
16.08
 7,981,100 15.72 16.34 15.39 188,500 350,300 -4.0
01/08/2024
15.88
 8,134,300 16.70 16.70 15.72 84,600 140,000 -1.3
31/07/2024
16.60
 2,891,500 16.83 16.93 16.54 5,000 25,000 -0.5
30/07/2024
16.77
 3,290,800 16.73 16.96 16.60 55,900 900 1.4
29/07/2024
16.80
 3,381,900 16.77 16.96 16.70 55,900 900 1.4
26/07/2024
16.63
 2,428,300 16.50 16.67 16.40 18,700 66,200 -1.2
25/07/2024
16.40
 3,554,100 16.37 16.63 16.24 15,700 25,300 -0.2
24/07/2024
16.73
 7,819,300 16.63 16.96 16.04 586,500 21,100 14.1
23/07/2024
16.73
 6,559,200 17.52 17.52 16.70 65,000 972,337 -23.6
22/07/2024
17.35
 9,679,100 17.09 17.55 17.09 313,100 65,700 6.5
19/07/2024
17.03
 4,543,300 17.09 17.35 16.90 354,200 106,000 6.5
18/07/2024
17.09
 5,162,100 17.09 17.16 16.83 604,000 23,000 15.0
17/07/2024
16.96
 6,925,400 17.49 17.52 16.57 182,900 56,900 3.3
16/07/2024
17.35
 3,766,500 17.39 17.62 17.35 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
17.35
 3,350,900 17.62 17.62 17.22 3,300 5,900 -0.1
12/07/2024
17.86
 4,511,300 18.15 18.22 17.67 21,900 142,200 -3.4
11/07/2024
18.12
 7,066,300 17.96 18.19 17.90 782,900 3,700 21.8
10/07/2024
17.86
 4,187,800 18.12 18.12 17.80 636,800 224,600 11.5
09/07/2024
17.99
 7,553,300 17.61 18.06 17.54 551,400 69,500 13.3
08/07/2024
17.57
 3,177,000 17.67 17.80 17.54 4,000 53,100 -1.3
05/07/2024
17.54
 2,909,200 17.67 17.77 17.48 39,200 2,500 1.0
04/07/2024
17.67
 4,080,100 17.54 17.74 17.45 5,400 57,700 -1.4
03/07/2024
17.54
 4,121,600 17.51 17.61 17.45 6,000 324,700 -8.7
02/07/2024
17.41
 3,348,500 17.32 17.48 17.25 4,800 28,300 -0.6
01/07/2024
17.09
 4,325,400 16.96 17.19 16.77 216,800 18,500 5.2
28/06/2024
16.84
 5,959,600 17.13 17.35 16.74 5,700 323,500 -8.4
27/06/2024
17.13
 3,053,200 17.25 17.25 16.96 4,800 8,100 -0.1
26/06/2024
17.13
 4,955,400 17.25 17.35 16.84 221,400 74,800 3.9
25/06/2024
17.25
 6,287,500 17.25 17.35 17.03 713,700 49,400 17.8
24/06/2024
17.06
 16,525,300 18.12 18.15 17.06 649,400 822,400 -4.9
21/06/2024
18.09
 5,746,600 18.15 18.25 17.99 713,600 21,300 19.6
20/06/2024
18.06
 6,581,800 18.38 18.38 17.99 70,600 353,300 -8.0
19/06/2024
18.22
 7,354,200 18.31 18.51 18.02 40,300 326,900 -8.2
18/06/2024
18.19
 9,549,900 18.38 18.47 18.19 6,500 930,500 -26.4
17/06/2024
18.28
 18,129,600 18.44 18.57 18.12 79,400 2,908,100 -80.8
14/06/2024
18.57
 14,972,300 19.15 19.70 18.57 113,800 174,600 -1.9
13/06/2024
18.99
 4,975,700 19.41 19.41 18.99 101,500 211,700 -3.3
12/06/2024
19.21
 8,467,000 18.89 19.21 18.89 33,400 235,000 -6.0
11/06/2024
18.89
 8,705,600 18.73 18.92 18.51 22,700 6,484 0.5
10/06/2024
18.64
 4,766,300 18.51 18.92 18.51 37,700 7,300 0.9
07/06/2024
18.44
 5,067,800 18.57 18.73 18.44 0 220,000 -6.3
06/06/2024
18.51
 7,297,500 18.86 18.92 18.47 86,900 41,300 1.3
05/06/2024
18.80
 8,004,400 18.99 19.05 18.76 49,600 56,900 -0.2
04/06/2024
18.86
 8,144,900 19.08 19.18 18.83 3,500 33,700 -0.9
03/06/2024
18.96
 7,111,600 18.76 19.18 18.76 153,700 22,900 3.9
31/05/2024
18.54
 2,788,900 18.70 18.76 18.44 184,800 37,800 4.3
30/05/2024
18.60
 9,606,800 18.51 18.70 18.25 270,200 78,800 5.5
29/05/2024
18.83
 4,808,600 19.12 19.21 18.76 100 258,800 -7.7
28/05/2024
19.12
 7,391,600 18.76 19.15 18.67 101,400 390,900 -8.6
27/05/2024
18.67
 6,354,100 18.70 18.80 18.38 70,300 956,200 -25.7
24/05/2024
18.70
 16,383,100 19.47 19.70 18.38 706,300 281,200 12.4
23/05/2024
19.70
 6,492,800 19.60 19.70 19.15 217,400 63,900 4.6
22/05/2024
19.60
 17,061,800 19.28 20.08 19.28 1,899,500 316,500 48.7
21/05/2024
19.08
 6,831,000 18.86 19.08 18.67 41,600 18,000 0.7
20/05/2024
18.92
 8,583,200 19.18 19.21 18.89 48,200 460,000 -12.2
17/05/2024
18.96
 7,595,300 18.83 19.18 18.70 138,900 429,200 -8.5
16/05/2024
18.83
 7,158,100 18.86 19.18 18.73 1,022,000 411,200 17.9
15/05/2024
18.64
 10,773,600 18.35 19.21 18.25 557,200 401,600 4.5
14/05/2024
18.31
 4,578,900 18.31 18.57 18.19 526,000 111,200 11.8
13/05/2024
18.19
 6,603,300 18.51 18.57 18.02 4,300 481,700 -13.7
10/05/2024
18.31
 5,863,100 18.19 18.44 17.90 237,100 2,000 6.6
09/05/2024
18.19
 9,689,300 18.25 18.44 18.02 31,500 601,100 -16.2
08/05/2024
18.09
 7,405,000 17.67 18.25 17.64 323,900 262,500 1.7
07/05/2024
17.90
 4,929,800 17.93 17.99 17.74 259,000 74,100 5.1
06/05/2024
17.77
 11,116,800 17.22 18.12 17.09 902,200 266,900 17.7
03/05/2024
17.00
 3,872,300 17.29 17.35 16.93 344,400 522,600 -4.7
02/05/2024
16.93
 4,281,200 17.38 17.41 16.84 32,300 1,441,200 -37.3
26/04/2024
17.38
 6,447,600 17.22 17.41 17.09 1,035,000 441,200 16.1
25/04/2024
17.54
 3,330,900 17.70 17.70 17.35 58,300 652,000 -16.2
24/04/2024
17.77
 6,962,100 17.22 17.77 17.09 106,500 513,700 -11.1
23/04/2024
16.93
 7,314,700 17.06 17.29 16.55 260,600 150,800 2.8
22/04/2024
17.03
 6,757,900 16.51 17.06 16.32 879,000 12,700 22.5
19/04/2024
15.97
 11,996,800 16.45 16.84 15.94 1,396,000 195,700 30.2
17/04/2024
16.77
 5,981,000 17.74 17.74 16.77 180,800 916,900 -19.9
16/04/2024
17.57
 10,412,300 17.61 17.67 16.77 472,700 452,200 0.3
15/04/2024
17.64
 11,798,400 18.83 18.99 17.64 828,700 259,300 16.2
12/04/2024
18.96
 8,264,100 18.60 18.96 18.44 1,016,800 89,500 26.9

Chính sách bảo mật | Điều khoản sử dụng |