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)
31/08/2023
17.22
 7,648,600 17.22 17.61 17.19 510,600 681,700 -5.7
30/08/2023
17.22
 13,793,500 16.11 17.22 16.11 251,500 45,100 6.3
29/08/2023
16.11
 7,375,900 15.90 16.32 15.90 157,500 23,000 4.1
28/08/2023
15.90
 6,371,600 15.74 15.95 15.71 201,800 7,000 5.9
25/08/2023
15.74
 5,319,200 15.66 16.03 15.56 310,900 16,600 8.8
24/08/2023
15.66
 5,737,700 15.19 15.66 15.08 1,336,700 22,300 38.4
23/08/2023
15.19
 3,203,400 15.37 15.53 15.08 32,900 316,100 -8.3
22/08/2023
15.37
 7,545,500 15.00 15.37 14.27 236,500 490,600 -7.2
21/08/2023
15.00
 5,737,500 14.95 15.24 14.77 49,300 157,600 -3.1
18/08/2023
14.95
 9,040,600 16.06 16.06 14.95 121,900 163,000 -1.2
17/08/2023
16.06
 9,451,000 15.95 16.53 16.03 186,900 237,900 -1.6
16/08/2023
15.95
 3,121,400 15.87 16.00 15.74 71,000 83,400 -0.4
15/08/2023
15.87
 3,845,800 16.14 16.24 15.82 59,500 148,900 -2.7
14/08/2023
16.14
 8,766,400 15.53 16.24 15.53 54,700 494,700 -13.3
11/08/2023
15.53
 6,797,800 15.71 15.79 15.32 116,500 2,131,600 -59.4
10/08/2023
15.71
 5,267,900 16.08 16.16 15.71 71,500 389,200 -9.6
09/08/2023
16.08
 4,930,600 16.43 16.48 16.08 3,200 361,400 -11.1
08/08/2023
16.43
 5,763,000 16.48 16.82 16.40 101,800 83,900 0.6
07/08/2023
16.48
 6,836,200 15.95 16.48 16.06 262,200 202,300 1.9
04/08/2023
15.95
 3,917,100 15.64 15.95 15.61 6,300 189,400 -5.5
03/08/2023
15.64
 3,800,600 15.90 15.95 15.64 0 171,800 -5.2
02/08/2023
15.90
 3,465,900 15.79 16.06 15.77 43,300 21,100 0.7
01/08/2023
15.79
 6,331,900 16.21 16.24 15.79 7,200 78,700 -2.2
31/07/2023
16.21
 4,243,000 16.24 16.43 16.16 33,900 840,000 -24.9
28/07/2023
16.24
 6,336,700 16.03 16.40 15.98 170,600 526,400 -11.0
27/07/2023
16.03
 5,037,900 15.93 16.19 15.85 21,800 827,100 -24.5
26/07/2023
15.93
 3,368,000 15.95 16.03 15.79 100 32,400 -1.0
25/07/2023
15.95
 4,837,000 16.06 16.29 15.93 6,700 287,500 -8.6
24/07/2023
16.06
 3,289,000 16.03 16.24 15.90 6,500 85,100 -2.4
21/07/2023
16.03
 4,538,900 15.74 16.03 15.64 22,700 452,000 -12.9
20/07/2023
15.74
 5,131,400 16.00 16.00 15.58 246,600 18,500 6.8
19/07/2023
16.00
 4,311,500 16.24 16.32 16.00 37,000 135,300 -3.0
18/07/2023
16.24
 3,723,400 16.29 16.40 16.14 1,409,300 6,300 43.3
17/07/2023
16.29
 6,678,200 15.95 16.48 15.95 1,726,000 11,200 53.2
14/07/2023
15.95
 4,355,100 15.95 16.08 15.58 20,000 111,000 -2.7
13/07/2023
15.95
 3,597,300 15.69 16.00 15.77 0 207,100 -6.2
12/07/2023
15.69
 6,455,900 15.90 16.08 15.53 25,100 906,600 -26.5
11/07/2023
15.90
 6,365,800 15.82 16.08 15.79 372,700 20,900 10.7
10/07/2023
15.82
 6,482,300 15.69 16.11 15.82 15,900 32,100 -0.5
07/07/2023
15.69
 4,716,600 15.58 15.69 15.24 118,900 78,500 1.2
06/07/2023
15.58
 10,664,500 15.40 15.93 15.21 100,900 193,200 -2.7
05/07/2023
15.40
 4,809,900 15.50 15.74 15.37 32,100 223,700 -5.7
04/07/2023
15.50
 12,187,900 14.85 15.56 14.85 238,700 1,808,500 -45.3
03/07/2023
14.85
 3,165,800 14.82 15.03 14.79 72,300 330,100 -7.3
30/06/2023
14.82
 4,014,200 14.85 14.95 14.69 305,100 5,300 8.4
29/06/2023
14.85
 4,952,900 15.27 15.37 14.82 213,900 256,000 -1.3
28/06/2023
15.27
 4,392,900 15.16 15.45 15.11 61,000 172,100 -3.2
27/06/2023
15.16
 4,239,100 14.95 15.16 14.95 24,700 668,200 -18.4
26/06/2023
14.95
 5,879,000 15.11 15.21 14.64 17,900 21,100 -0.1
23/06/2023
15.11
 6,761,300 15.21 15.35 14.92 57,100 41,400 0.4
22/06/2023
15.21
 6,072,800 15.00 15.32 14.92 260,800 2,900 7.4
21/06/2023
15.00
 11,823,300 14.37 15.03 14.40 722,200 21,600 19.9
20/06/2023
14.37
 4,004,700 14.27 14.37 14.14 12,000 6,000 0.2
19/06/2023
14.27
 5,267,900 14.14 14.37 14.00 542,000 857,000 -8.5
16/06/2023
14.14
 16,677,000 13.87 14.61 13.95 1,240,300 49,100 32.3
15/06/2023
13.87
 5,327,000 13.74 14.00 13.69 489,400 9,200 12.7
14/06/2023
13.74
 5,746,400 13.77 14.03 13.69 168,000 49,900 3.1
13/06/2023
13.77
 5,283,700 13.90 14.00 13.77 451,700 1,240,700 -20.7
12/06/2023
13.90
 4,709,300 14.00 14.06 13.69 58,600 1,440,800 -36.3
09/06/2023
14.00
 5,209,400 13.74 14.00 13.64 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
13.74
 11,880,700 14.24 14.32 13.69 12,600 1,833,500 -48.2
07/06/2023
14.24
 6,348,800 14.32 14.37 14.11 635,600 1,906,100 -35.0
06/06/2023
14.32
 8,086,100 13.88 14.32 13.83 540,900 510,200 0.7
05/06/2023
13.88
 8,471,900 14.16 14.34 13.88 113,100 1,303,800 -32.3
02/06/2023
14.16
 6,621,400 14.16 14.42 14.16 417,000 1,622,600 -33.3
01/06/2023
14.16
 5,117,200 14.01 14.16 13.85 104,700 20,300 2.3
31/05/2023
14.01
 6,243,400 14.09 14.24 13.90 30,300 106,700 -2.1
30/05/2023
14.09
 6,029,000 14.06 14.19 13.90 106,500 21,900 2.3
29/05/2023
14.06
 6,369,000 13.65 14.06 13.70 147,200 5,500 3.8
26/05/2023
13.65
 3,762,500 13.44 13.78 13.44 329,200 1,900 8.6
25/05/2023
13.44
 5,438,600 13.59 13.67 13.39 197,100 5,400 5.0
24/05/2023
13.59
 6,168,000 13.78 13.96 13.59 121,800 184,300 -1.7
23/05/2023
13.78
 13,231,600 13.52 14.09 13.59 170,400 11,800 4.2
22/05/2023
13.52
 4,655,500 13.34 13.65 13.41 16,700 7,600 0.2
19/05/2023
13.34
 5,527,800 13.28 13.49 13.18 44,200 38,000 0.2
18/05/2023
13.28
 5,575,000 13.03 13.49 13.00 194,300 74,500 3.1
17/05/2023
13.03
 4,132,900 13.26 13.26 13.00 123,100 12,300 2.8
16/05/2023
13.26
 3,342,600 13.26 13.36 13.16 94,800 19,700 1.9
15/05/2023
13.26
 4,038,600 13.47 13.62 13.23 5,000 139,100 -3.5
12/05/2023
13.47
 5,273,600 13.21 13.52 13.13 114,600 70,100 1.1
11/05/2023
13.21
 3,583,500 13.21 13.34 13.13 157,100 30,100 3.3
10/05/2023
13.21
 3,964,700 13.18 13.31 13.16 151,000 100 3.9
09/05/2023
13.18
 2,357,900 13.13 13.28 13.03 93,700 20,400 1.9
08/05/2023
13.13
 4,396,700 12.90 13.23 12.97 223,200 200,100 0.6
05/05/2023
12.90
 2,416,500 13.08 13.13 12.90 125,900 305,600 -4.5
04/05/2023
13.08
 4,097,500 12.84 13.16 12.79 60,900 204,700 -3.6
28/04/2023
12.84
 2,837,800 12.66 12.92 12.66 30,300 360,100 -8.2
27/04/2023
12.66
 2,343,100 12.87 12.97 12.66 1,000 545,100 -13.5
26/04/2023
12.87
 4,907,000 12.72 12.87 12.46 46,510 300,000 -6.3
25/04/2023
12.72
 6,943,600 13.10 13.21 12.53 171,190 142,816 0.7
24/04/2023
13.10
 2,688,700 13.23 13.41 13.08 31,000 790 0.8
21/04/2023
13.23
 5,438,000 13.18 13.57 13.08 100,500 2,900 2.5
20/04/2023
13.18
 3,154,000 13.23 13.31 13.08 30,100 124,000 -2.4
19/04/2023
13.23
 5,980,100 13.62 13.67 13.23 4,000 253,600 -6.4
18/04/2023
13.62
 7,318,800 13.21 13.67 13.18 250,500 26,000 5.9
17/04/2023
13.21
 2,820,800 13.05 13.23 13.00 147,800 0 3.8
14/04/2023
13.05
 5,380,800 13.28 13.47 13.05 73,000 494,004 -10.6
13/04/2023
13.28
 7,000,400 13.08 13.44 13.03 480,200 406,400 1.9
12/04/2023
13.08
 5,448,300 13.39 13.41 13.05 40,800 409,100 -9.3
11/04/2023
13.39
 6,595,900 13.23 13.44 13.00 367,700 302,500 1.7

Chính sách bảo mật | Điều khoản sử dụng |