CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.40
0.05
(0.21%)
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)
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
01/12/2023
15.53
 3,728,700 15.40 15.74 15.35 82,000 42,000 1.2
30/11/2023
15.40
 4,345,700 15.43 15.66 15.40 24,300 8,100 0.5
29/11/2023
15.43
 3,956,800 15.37 15.58 15.35 10,600 226,800 -6.3
28/11/2023
15.37
 4,494,400 15.11 15.40 14.77 130,800 120,600 0.3
27/11/2023
15.11
 2,847,000 15.48 15.53 15.06 46,300 81,000 -1.0
24/11/2023
15.48
 6,115,500 15.06 15.48 14.79 284,200 73,300 6.1
23/11/2023
15.06
 7,055,400 15.95 16.21 15.06 38,900 114,900 -2.3
22/11/2023
15.95
 8,341,300 15.53 16.03 15.50 220,700 5,100 6.4
21/11/2023
15.53
 3,705,400 15.45 15.66 15.43 74,900 83,500 -0.2
20/11/2023
15.45
 6,048,700 15.11 15.58 14.71 410,300 200 11.8
17/11/2023
15.11
 6,900,400 15.58 15.74 15.06 38,500 207,200 -4.9
16/11/2023
15.58
 4,274,700 15.50 15.58 15.24 0 0 0
15/11/2023
15.50
 5,784,200 15.48 15.95 15.45 94,000 482,100 -11.6
14/11/2023
15.48
 4,706,300 15.37 15.66 15.29 7,900 260,100 -7.4
13/11/2023
15.37
 4,696,800 15.21 15.43 14.95 4,800 673,000 -19.3
10/11/2023
15.21
 5,684,500 15.27 15.69 15.00 205,900 8,500 5.8
09/11/2023
15.27
 8,145,100 15.16 15.69 15.16 122,700 1,243,200 -32.9
08/11/2023
15.16
 7,072,500 14.19 15.16 14.16 202,900 1,346,600 -32.5
07/11/2023
14.19
 4,494,700 14.42 14.58 14.19 95,100 107,300 -0.3
06/11/2023
14.42
 3,628,400 14.21 14.50 14.27 225,100 19,600 5.6
03/11/2023
14.21
 5,563,400 14.42 14.53 14.08 153,700 947,200 -21.6
02/11/2023
14.42
 6,023,400 13.69 14.58 13.87 255,900 898,900 -17.4
01/11/2023
13.69
 5,611,600 12.85 13.71 12.77 1,466,800 774,900 16.7
31/10/2023
12.85
 7,250,700 13.69 13.85 12.79 1,023,600 1,296,300 -7.0
30/10/2023
13.69
 2,921,300 14.48 14.53 13.69 275,600 37,600 6.3
27/10/2023
14.48
 4,307,800 14.11 14.69 13.90 53,000 167,600 -3.1
26/10/2023
14.11
 12,013,500 15.11 15.11 14.06 308,500 936,800 -16.9
25/10/2023
15.11
 3,306,200 15.53 15.64 15.08 14,500 888,200 -25.6
24/10/2023
15.53
 3,709,700 15.24 15.61 15.24 67,100 686,400 -18.1
23/10/2023
15.24
 4,350,000 15.21 15.53 15.03 8,700 795,800 -22.8
20/10/2023
15.21
 6,817,500 14.24 15.21 14.21 824,600 72,400 20.7
19/10/2023
14.24
 4,017,100 14.74 14.85 14.21 586,200 75,300 14.0
18/10/2023
14.74
 8,071,900 14.77 15.27 13.79 539,400 15,500 14.7
17/10/2023
14.77
 2,896,800 15.87 16.19 14.77 204,200 10,000 5.8
16/10/2023
15.87
 4,658,300 16.53 16.53 15.87 4,100 778,800 -23.9
13/10/2023
16.53
 3,969,800 16.58 16.64 16.08 27,200 68,900 -1.3
12/10/2023
16.58
 5,449,800 16.40 16.90 16.43 2,000 166,300 -5.2
11/10/2023
16.40
 4,229,600 15.90 16.40 15.82 83,600 0 2.5
10/10/2023
15.90
 3,502,200 16.06 16.32 15.79 56,300 256,800 -6.2
09/10/2023
16.06
 3,182,600 15.71 16.06 15.61 1,000 95,100 -2.8
06/10/2023
15.71
 4,049,600 15.27 15.71 14.98 52,500 99,100 -1.3
05/10/2023
15.27
 3,238,300 15.64 15.93 15.27 2,400 342,700 -10.1
04/10/2023
15.64
 5,671,500 15.27 16.11 15.06 207,700 20,000 5.6
03/10/2023
15.27
 8,448,900 16.37 16.37 15.27 388,500 769,300 -11.4
02/10/2023
16.37
 3,579,300 16.08 16.45 16.00 415,600 200 12.9
29/09/2023
16.08
 4,029,900 16.24 16.58 15.90 10,900 1,030,000 -31.4
28/09/2023
16.24
 4,609,900 16.58 16.58 16.11 21,000 693,600 -20.8
27/09/2023
16.58
 5,809,200 15.79 16.58 15.77 85,600 372,600 -8.7
26/09/2023
15.79
 6,857,700 15.61 16.50 15.58 881,800 218,500 20.0
25/09/2023
15.61
 10,370,300 16.77 16.90 15.61 457,200 114,500 10.6
22/09/2023
16.77
 12,454,700 18.00 18.00 16.77 145,000 218,400 -2.5
21/09/2023
18.00
 10,239,300 18.58 18.58 18.00 2,500 348,900 -12.1
20/09/2023
18.58
 6,012,500 18.24 18.69 18.32 336,700 353,000 -0.5
19/09/2023
18.24
 6,549,800 18.22 18.40 18.00 76,600 1,989,900 -66.1
18/09/2023
18.22
 5,658,300 18.14 18.37 17.90 0 0 0
15/09/2023
18.14
 6,456,300 18.03 18.35 17.90 614,900 74,100 18.6
14/09/2023
18.03
 9,379,100 18.64 18.82 18.03 21,000 867,100 -29.3
13/09/2023
18.64
 7,666,300 18.87 19.03 18.43 23,400 354,700 -11.8
12/09/2023
18.87
 10,655,700 17.87 18.90 17.82 458,800 839,700 -13.6
11/09/2023
17.87
 10,502,500 17.90 18.32 17.82 4,700 936,400 -31.9
08/09/2023
17.90
 7,059,900 17.66 18.11 17.58 464,600 59,100 13.8
07/09/2023
17.66
 9,409,600 17.93 18.03 17.58 271,400 130,600 4.7
06/09/2023
17.93
 8,499,000 17.64 18.40 17.45 107,700 533,000 -14.6
05/09/2023
17.64
 14,784,300 17.22 17.87 17.22 317,200 15,300 10.1

Chính sách bảo mật | Điều khoản sử dụng |