CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

28.45
1.85
(6.95%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
21.09
 11,267,900 21.76 21.87 21.09 744,100 859,665 -3.2
07/03/2024
21.61
 10,505,500 21.17 21.76 21.17 1,187,000 733,177 13.1
06/03/2024
21.17
 5,175,400 21.54 21.69 21.05 982,200 845,500 4.0
05/03/2024
21.61
 9,807,300 21.17 21.69 20.98 117,300 121,180 -0.1
04/03/2024
21.24
 8,874,800 21.39 21.58 21.09 303,500 322,305 -0.6
01/03/2024
21.09
 9,258,800 21.13 21.61 20.94 461,300 646,045 -5.4
29/02/2024
20.83
 16,328,000 21.39 21.50 20.76 50,681 3,511,190 -97.9
28/02/2024
21.24
 12,622,000 21.13 21.46 20.76 238,983 422,400 -5.3
27/02/2024
21.09
 8,406,300 21.24 21.50 21.02 111,700 149,715 -1.1
26/02/2024
21.09
 31,976,200 19.86 21.09 19.82 5,139,700 295,715 134.1
23/02/2024
19.71
 13,398,000 19.90 20.23 19.60 1,088,200 1,402,000 -8.2
22/02/2024
19.79
 4,806,600 19.97 20.01 19.79 182,100 1,044,430 -23.0
21/02/2024
20.01
 6,725,800 19.94 20.05 19.75 53,800 1,063,900 -27.0
20/02/2024
19.97
 7,344,700 20.12 20.27 19.90 125,900 1,720,316 -42.9
19/02/2024
19.97
 10,741,000 20.09 20.12 19.75 15,130 442,539 -11.4
16/02/2024
20.09
 6,881,100 20.16 20.35 20.01 41,232 1,260,100 -32.9
15/02/2024
20.12
 6,290,700 20.50 20.50 20.01 29,000 326,200 -8.1
07/02/2024
20.35
 4,695,000 20.46 20.61 20.31 129,200 258,625 -3.6
06/02/2024
20.35
 5,538,400 20.12 20.72 20.12 1,221,200 53,832 32.1
05/02/2024
20.09
 5,626,000 19.90 20.20 19.68 135,800 165,000 -0.8
02/02/2024
19.97
 5,012,600 20.01 20.23 19.86 38,800 251,200 -5.7
01/02/2024
19.90
 3,361,400 19.79 20.12 19.71 228,000 27,400 5.4
31/01/2024
19.75
 10,405,600 20.20 20.57 19.75 1,231,400 491,700 20.1
30/01/2024
20.09
 4,980,600 19.71 20.16 19.64 402,100 13,500 10.4
29/01/2024
19.71
 6,310,900 20.12 20.23 19.60 64,200 911,200 -22.5
26/01/2024
20.01
 8,663,300 19.64 20.42 19.60 2,074,600 95,100 53.1
25/01/2024
19.60
 5,422,000 19.71 19.90 19.45 1,012,300 137,300 23.1
24/01/2024
19.53
 19,150,300 18.71 19.97 18.71 704,400 359,800 9.2
23/01/2024
18.71
 9,885,300 18.56 18.74 18.41 3,339,800 647,000 67.3
22/01/2024
18.52
 5,569,700 18.30 18.52 17.96 1,022,900 54,700 23.6
19/01/2024
18.18
 4,683,100 18.48 18.52 18.18 31,600 116,300 -2.1
18/01/2024
18.33
 3,962,100 18.56 18.63 18.33 177,400 181,600 -0.1
17/01/2024
18.52
 9,167,400 18.48 18.93 18.26 1,132,100 144,800 24.7
16/01/2024
18.41
 4,261,900 18.04 18.41 17.89 393,700 10,500 9.3
15/01/2024
18.07
 2,120,900 18.41 18.52 18.07 143,400 100 3.5
12/01/2024
18.30
 8,532,300 18.11 18.41 17.70 753,700 101,900 16.0
11/01/2024
18.15
 4,012,200 18.04 18.37 18.00 288,800 4,700 6.9
10/01/2024
18.00
 4,238,600 18.18 18.22 17.92 561,700 232,400 8.0
09/01/2024
18.15
 5,652,700 18.41 18.41 18.07 206,200 3,000 5.0
08/01/2024
18.33
 3,772,600 18.41 18.52 18.30 348,900 32,100 7.8
05/01/2024
18.33
 8,871,600 18.45 18.48 18.07 587,000 220,500 9.0
04/01/2024
18.41
 10,109,300 18.41 18.71 18.41 1,963,800 1,434,200 13.2
03/01/2024
18.48
 6,658,300 18.41 18.56 18.30 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
18.41
 17,256,500 18.93 18.93 18.37 511,300 1,996,500 -37.3
29/12/2023
17.71
 13,834,000 17.60 17.76 17.52 650,200 646,600 0.1
28/12/2023
17.60
 9,417,500 17.29 17.60 17.34 2,362,600 811,000 52.4
27/12/2023
17.29
 14,380,100 16.96 17.60 17.01 2,393,500 727,700 55.7
26/12/2023
16.96
 8,978,600 16.98 17.11 16.93 1,032,800 1,146,400 -3.7
25/12/2023
16.98
 6,884,000 16.77 17.08 16.70 1,034,200 713,400 10.6
22/12/2023
16.77
 6,221,700 16.93 17.14 16.72 34,200 264,800 -7.6
21/12/2023
16.93
 7,524,800 16.90 17.14 16.75 253,000 1,049,200 -26.2
20/12/2023
16.90
 13,419,100 16.31 17.14 16.33 417,700 2,088,600 -53.8
19/12/2023
16.31
 6,422,900 16.05 16.31 15.95 218,500 2,057,200 -57.2
18/12/2023
16.05
 5,240,900 16.31 16.41 16.05 50,300 587,800 -16.8
15/12/2023
16.31
 5,960,600 15.92 16.33 15.84 266,200 610,900 -10.8
14/12/2023
15.92
 6,609,500 16.08 16.31 15.79 86,300 663,900 -17.9
13/12/2023
16.08
 8,544,900 16.41 16.64 16.05 97,100 1,174,200 -34.0
12/12/2023
16.41
 4,313,200 16.57 16.75 16.39 256,300 669,400 -13.2
11/12/2023
16.57
 10,664,400 16.05 16.72 16.13 43,800 98,700 -1.8
08/12/2023
16.05
 5,497,700 15.97 16.20 15.92 281,600 57,100 7.0
07/12/2023
15.97
 11,275,500 16.31 16.46 15.58 162,200 274,200 -3.5
06/12/2023
16.31
 7,046,900 15.92 16.36 15.95 123,400 816,300 -21.7
05/12/2023
15.92
 4,904,500 16.05 16.15 15.87 600 448,100 -13.8
04/12/2023
16.05
 8,618,700 15.27 16.31 15.51 237,400 975,400 -22.7
01/12/2023
15.27
 3,728,700 15.14 15.48 15.09 82,000 42,000 1.2
30/11/2023
15.14
 4,345,700 15.17 15.40 15.14 24,300 8,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |