CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.90
0.25
(1.15%)
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
(2026-02-11) 		-1.45 -6.20% 209,689,400 3,312,500 79.2
21.65
24.60
21.65
2 tháng
(2026-01-12) 		-1.80 -7.58% 672,641,600 -2,924,000 -76.7
21.65
26.06
21.65
3 tháng
(2025-12-15) 		-0.32 -1.45% 818,234,900 -6,091,900 -150.8
21.39
26.06
21.65
6 tháng
(2025-09-15) 		-5.29 -19.42% 1,409,170,600 -39,092,900 -979.4
21.39
27.39
21.65
12 tháng
(2025-03-18) 		-2.59 -10.54% 3,243,680,900 -78,251,455 -2,267.5
18.32
29.21
21.65
24 tháng
(2024-03-25) 		1.01 4.81% 5,235,323,600 -79,686,670 -2,300.5
17.47
29.21
21.65
36 tháng
(2023-03-29) 		9.32 73.77% 6,904,042,000 -101,898,838 -2,993.5
12.45
29.21
21.65
60 tháng
(2021-04-08) 		9.68 78.86% 9,547,587,300 -99,264,324 -3,485.1
7.74
29.21
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2023
15.17
 3,956,800 15.12 15.32 15.09 10,600 226,800 -6.3
28/11/2023
15.12
 4,494,400 14.86 15.14 14.52 130,800 120,600 0.3
27/11/2023
14.86
 2,847,000 15.22 15.27 14.81 46,300 81,000 -1.0
24/11/2023
15.22
 6,115,500 14.81 15.22 14.55 284,200 73,300 6.1
23/11/2023
14.81
 7,055,400 15.69 15.95 14.81 38,900 114,900 -2.3
22/11/2023
15.69
 8,341,300 15.27 15.76 15.25 220,700 5,100 6.4
21/11/2023
15.27
 3,705,400 15.19 15.40 15.17 74,900 83,500 -0.2
20/11/2023
15.19
 6,048,700 14.86 15.32 14.47 410,300 200 11.8
17/11/2023
14.86
 6,900,400 15.32 15.48 14.81 38,500 207,200 -4.9
16/11/2023
15.32
 4,274,700 15.25 15.32 14.99 0 0 0
15/11/2023
15.25
 5,784,200 15.22 15.69 15.19 94,000 482,100 -11.6
14/11/2023
15.22
 4,706,300 15.12 15.40 15.04 7,900 260,100 -7.4
13/11/2023
15.12
 4,696,800 14.96 15.17 14.70 4,800 673,000 -19.3
10/11/2023
14.96
 5,684,500 15.01 15.43 14.75 205,900 8,500 5.8
09/11/2023
15.01
 8,145,100 14.91 15.43 14.91 122,700 1,243,200 -32.9
08/11/2023
14.91
 7,072,500 13.95 14.91 13.93 202,900 1,346,600 -32.5
07/11/2023
13.95
 4,494,700 14.19 14.34 13.95 95,100 107,300 -0.3
06/11/2023
14.19
 3,628,400 13.98 14.26 14.03 225,100 19,600 5.6
03/11/2023
13.98
 5,563,400 14.19 14.29 13.85 153,700 947,200 -21.6
02/11/2023
14.19
 6,023,400 13.46 14.34 13.64 255,900 898,900 -17.4
01/11/2023
13.46
 5,611,600 12.63 13.49 12.55 1,466,800 774,900 16.7
31/10/2023
12.63
 7,250,700 13.46 13.62 12.58 1,023,600 1,296,300 -7.0
30/10/2023
13.46
 2,921,300 14.24 14.29 13.46 275,600 37,600 6.3
27/10/2023
14.24
 4,307,800 13.87 14.44 13.67 53,000 167,600 -3.1
26/10/2023
13.87
 12,013,500 14.86 14.86 13.82 308,500 936,800 -16.9
25/10/2023
14.86
 3,306,200 15.27 15.38 14.83 14,500 888,200 -25.6
24/10/2023
15.27
 3,709,700 14.99 15.35 14.99 67,100 686,400 -18.1
23/10/2023
14.99
 4,350,000 14.96 15.27 14.78 8,700 795,800 -22.8
20/10/2023
14.96
 6,817,500 14.00 14.96 13.98 824,600 72,400 20.7
19/10/2023
14.00
 4,017,100 14.50 14.60 13.98 586,200 75,300 14.0
18/10/2023
14.50
 8,071,900 14.52 15.01 13.56 539,400 15,500 14.7
17/10/2023
14.52
 2,896,800 15.61 15.92 14.52 204,200 10,000 5.8
16/10/2023
15.61
 4,658,300 16.26 16.26 15.61 4,100 778,800 -23.9
13/10/2023
16.26
 3,969,800 16.31 16.36 15.82 27,200 68,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |