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)
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
12/10/2023
16.31
 5,449,800 16.13 16.62 16.15 2,000 166,300 -5.2
11/10/2023
16.13
 4,229,600 15.64 16.13 15.56 83,600 0 2.5
10/10/2023
15.64
 3,502,200 15.79 16.05 15.53 56,300 256,800 -6.2
09/10/2023
15.79
 3,182,600 15.45 15.79 15.35 1,000 95,100 -2.8
06/10/2023
15.45
 4,049,600 15.01 15.45 14.73 52,500 99,100 -1.3
05/10/2023
15.01
 3,238,300 15.38 15.66 15.01 2,400 342,700 -10.1
04/10/2023
15.38
 5,671,500 15.01 15.84 14.81 207,700 20,000 5.6
03/10/2023
15.01
 8,448,900 16.10 16.10 15.01 388,500 769,300 -11.4
02/10/2023
16.10
 3,579,300 15.82 16.18 15.74 415,600 200 12.9
29/09/2023
15.82
 4,029,900 15.97 16.31 15.64 10,900 1,030,000 -31.4
28/09/2023
15.97
 4,609,900 16.31 16.31 15.84 21,000 693,600 -20.8
27/09/2023
16.31
 5,809,200 15.53 16.31 15.51 85,600 372,600 -8.7
26/09/2023
15.53
 6,857,700 15.35 16.23 15.32 881,800 218,500 20.0
25/09/2023
15.35
 10,370,300 16.49 16.62 15.35 457,200 114,500 10.6
22/09/2023
16.49
 12,454,700 17.71 17.71 16.49 145,000 218,400 -2.5
21/09/2023
17.71
 10,239,300 18.28 18.28 17.71 2,500 348,900 -12.1
20/09/2023
18.28
 6,012,500 17.94 18.38 18.02 336,700 353,000 -0.5
19/09/2023
17.94
 6,549,800 17.91 18.09 17.71 76,600 1,989,900 -66.1
18/09/2023
17.91
 5,658,300 17.84 18.07 17.60 0 0 0
15/09/2023
17.84
 6,456,300 17.73 18.04 17.60 614,900 74,100 18.6
14/09/2023
17.73
 9,379,100 18.33 18.51 17.73 21,000 867,100 -29.3
13/09/2023
18.33
 7,666,300 18.56 18.72 18.12 23,400 354,700 -11.8
12/09/2023
18.56
 10,655,700 17.58 18.59 17.52 458,800 839,700 -13.6
11/09/2023
17.58
 10,502,500 17.60 18.02 17.52 4,700 936,400 -31.9
08/09/2023
17.60
 7,059,900 17.37 17.81 17.29 464,600 59,100 13.8
07/09/2023
17.37
 9,409,600 17.63 17.73 17.29 271,400 130,600 4.7
06/09/2023
17.63
 8,499,000 17.34 18.09 17.16 107,700 533,000 -14.6
05/09/2023
17.34
 14,784,300 16.93 17.58 16.93 317,200 15,300 10.1
31/08/2023
16.93
 7,648,600 16.93 17.32 16.90 510,600 681,700 -5.7
30/08/2023
16.93
 13,793,500 15.84 16.93 15.84 251,500 45,100 6.3
29/08/2023
15.84
 7,375,900 15.64 16.05 15.64 157,500 23,000 4.1
28/08/2023
15.64
 6,371,600 15.48 15.69 15.45 201,800 7,000 5.9
25/08/2023
15.48
 5,319,200 15.40 15.76 15.30 310,900 16,600 8.8
24/08/2023
15.40
 5,737,700 14.94 15.40 14.83 1,336,700 22,300 38.4
23/08/2023
14.94
 3,203,400 15.12 15.27 14.83 32,900 316,100 -8.3
22/08/2023
15.12
 7,545,500 14.75 15.12 14.03 236,500 490,600 -7.2
21/08/2023
14.75
 5,737,500 14.70 14.99 14.52 49,300 157,600 -3.1
18/08/2023
14.70
 9,040,600 15.79 15.79 14.70 121,900 163,000 -1.2
17/08/2023
15.79
 9,451,000 15.69 16.26 15.76 186,900 237,900 -1.6
16/08/2023
15.69
 3,121,400 15.61 15.74 15.48 71,000 83,400 -0.4
15/08/2023
15.61
 3,845,800 15.87 15.97 15.56 59,500 148,900 -2.7
14/08/2023
15.87
 8,766,400 15.27 15.97 15.27 54,700 494,700 -13.3
11/08/2023
15.27
 6,797,800 15.45 15.53 15.07 116,500 2,131,600 -59.4
10/08/2023
15.45
 5,267,900 15.82 15.89 15.45 71,500 389,200 -9.6
09/08/2023
15.82
 4,930,600 16.15 16.20 15.82 3,200 361,400 -11.1
08/08/2023
16.15
 5,763,000 16.20 16.54 16.13 101,800 83,900 0.6
07/08/2023
16.20
 6,836,200 15.69 16.20 15.79 262,200 202,300 1.9
04/08/2023
15.69
 3,917,100 15.38 15.69 15.35 6,300 189,400 -5.5
03/08/2023
15.38
 3,800,600 15.64 15.69 15.38 0 171,800 -5.2
02/08/2023
15.64
 3,465,900 15.53 15.79 15.51 43,300 21,100 0.7
01/08/2023
15.53
 6,331,900 15.95 15.97 15.53 7,200 78,700 -2.2
31/07/2023
15.95
 4,243,000 15.97 16.15 15.89 33,900 840,000 -24.9
28/07/2023
15.97
 6,336,700 15.76 16.13 15.71 170,600 526,400 -11.0
27/07/2023
15.76
 5,037,900 15.66 15.92 15.58 21,800 827,100 -24.5
26/07/2023
15.66
 3,368,000 15.69 15.76 15.53 100 32,400 -1.0
25/07/2023
15.69
 4,837,000 15.79 16.02 15.66 6,700 287,500 -8.6
24/07/2023
15.79
 3,289,000 15.76 15.97 15.64 6,500 85,100 -2.4
21/07/2023
15.76
 4,538,900 15.48 15.76 15.38 22,700 452,000 -12.9
20/07/2023
15.48
 5,131,400 15.74 15.74 15.32 246,600 18,500 6.8
19/07/2023
15.74
 4,311,500 15.97 16.05 15.74 37,000 135,300 -3.0
18/07/2023
15.97
 3,723,400 16.02 16.13 15.87 1,409,300 6,300 43.3
17/07/2023
16.02
 6,678,200 15.69 16.20 15.69 1,726,000 11,200 53.2
14/07/2023
15.69
 4,355,100 15.69 15.82 15.32 20,000 111,000 -2.7
13/07/2023
15.69
 3,597,300 15.43 15.74 15.51 0 207,100 -6.2
12/07/2023
15.43
 6,455,900 15.64 15.82 15.27 25,100 906,600 -26.5
11/07/2023
15.64
 6,365,800 15.56 15.82 15.53 372,700 20,900 10.7

Chính sách bảo mật | Điều khoản sử dụng |