CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
18.51
 5,209,700 18.12 18.54 18.12 613,200 67,000 15.6
10/04/2024
18.31
 4,220,700 18.54 18.57 18.31 1,006,600 545,500 13.2
09/04/2024
18.54
 8,110,200 18.09 18.64 18.02 857,500 12,600 24.1
08/04/2024
18.02
 5,607,500 18.12 18.31 17.99 374,700 31,200 9.7
05/04/2024
18.12
 10,629,700 18.64 18.86 18.12 68,100 1,547,900 -42.9
04/04/2024
18.83
 8,164,100 18.76 19.05 18.57 376,300 30,400 10.2
03/04/2024
18.80
 8,325,000 19.25 19.41 18.76 1,032,600 941,900 2.6
02/04/2024
19.21
 6,649,500 19.02 19.21 18.64 523,500 110,500 12.2
01/04/2024
19.12
 9,565,600 18.96 19.28 18.64 137,600 71,500 2.0
29/03/2024
18.96
 7,324,900 19.28 19.31 18.96 518,500 169,400 10.4
28/03/2024
19.31
 17,332,400 18.96 19.31 18.89 1,313,000 252,500 31.5
27/03/2024
18.64
 7,475,100 18.38 18.64 18.19 15,700 3,700 0.3
26/03/2024
18.19
 6,666,300 17.93 18.38 17.80 1,050,300 70,800 27.8
25/03/2024
18.06
 8,075,800 18.44 18.54 17.99 111,900 154,900 -1.2
22/03/2024
18.38
 11,751,800 18.28 18.60 18.19 73,600 380,900 -8.8
21/03/2024
18.15
 9,357,800 18.22 18.44 18.09 170,200 304,900 -3.8
20/03/2024
17.96
 6,133,000 17.64 17.96 17.45 20,200 619,000 -16.5
19/03/2024
17.61
 3,954,300 17.45 17.70 17.38 126,700 60,100 1.8
18/03/2024
17.41
 16,182,800 18.22 18.28 17.03 419,800 1,095,000 -19.0
15/03/2024
18.19
 10,762,900 18.31 18.38 17.99 154,200 1,667,000 -42.8
14/03/2024
18.41
 12,695,400 18.80 18.86 18.25 38,000 499,900 -13.3
13/03/2024
18.67
 10,741,500 18.09 18.70 17.93 600,000 153,200 12.8
12/03/2024
18.02
 7,014,600 17.86 18.09 17.67 1,383,800 406,000 27.3
11/03/2024
17.86
 8,417,300 18.22 18.22 17.67 567,900 113,100 12.8
08/03/2024
18.19
 11,267,900 18.76 18.86 18.19 744,100 859,665 -3.2
07/03/2024
18.64
 10,505,500 18.25 18.76 18.25 1,187,000 733,177 13.1
06/03/2024
18.25
 5,175,400 18.57 18.70 18.15 982,200 845,500 4.0
05/03/2024
18.64
 9,807,300 18.25 18.70 18.09 117,300 121,180 -0.1
04/03/2024
18.31
 8,874,800 18.44 18.60 18.19 303,500 322,305 -0.6
01/03/2024
18.19
 9,258,800 18.22 18.64 18.06 461,300 646,045 -5.4
29/02/2024
17.96
 16,328,000 18.44 18.54 17.90 50,681 3,511,190 -97.9
28/02/2024
18.31
 12,622,000 18.22 18.51 17.90 238,983 422,400 -5.3
27/02/2024
18.19
 8,406,300 18.31 18.54 18.12 111,700 149,715 -1.1
26/02/2024
18.19
 31,976,200 17.13 18.19 17.09 5,139,700 295,715 134.1
23/02/2024
17.00
 13,398,000 17.16 17.45 16.90 1,088,200 1,402,000 -8.2
22/02/2024
17.06
 4,806,600 17.22 17.25 17.06 182,100 1,044,430 -23.0
21/02/2024
17.25
 6,725,800 17.19 17.29 17.03 53,800 1,063,900 -27.0
20/02/2024
17.22
 7,344,700 17.35 17.48 17.16 125,900 1,720,316 -42.9
19/02/2024
17.22
 10,741,000 17.32 17.35 17.03 15,130 442,539 -11.4
16/02/2024
17.32
 6,881,100 17.38 17.54 17.25 41,232 1,260,100 -32.9
15/02/2024
17.35
 6,290,700 17.67 17.67 17.25 29,000 326,200 -8.1
07/02/2024
17.54
 4,695,000 17.64 17.77 17.51 129,200 258,625 -3.6
06/02/2024
17.54
 5,538,400 17.35 17.86 17.35 1,221,200 53,832 32.1
05/02/2024
17.32
 5,626,000 17.16 17.41 16.96 135,800 165,000 -0.8
02/02/2024
17.22
 5,012,600 17.25 17.45 17.13 38,800 251,200 -5.7
01/02/2024
17.16
 3,361,400 17.06 17.35 17.00 228,000 27,400 5.4
31/01/2024
17.03
 10,405,600 17.41 17.74 17.03 1,231,400 491,700 20.1
30/01/2024
17.32
 4,980,600 17.00 17.38 16.93 402,100 13,500 10.4
29/01/2024
17.00
 6,310,900 17.35 17.45 16.90 64,200 911,200 -22.5
26/01/2024
17.25
 8,663,300 16.93 17.61 16.90 2,074,600 95,100 53.1
25/01/2024
16.90
 5,422,000 17.00 17.16 16.77 1,012,300 137,300 23.1
24/01/2024
16.84
 19,150,300 16.13 17.22 16.13 704,400 359,800 9.2
23/01/2024
16.13
 9,885,300 16.00 16.16 15.87 3,339,800 647,000 67.3
22/01/2024
15.97
 5,569,700 15.78 15.97 15.49 1,022,900 54,700 23.6
19/01/2024
15.68
 4,683,100 15.94 15.97 15.68 31,600 116,300 -2.1
18/01/2024
15.81
 3,962,100 16.00 16.06 15.81 177,400 181,600 -0.1
17/01/2024
15.97
 9,167,400 15.94 16.32 15.74 1,132,100 144,800 24.7
16/01/2024
15.87
 4,261,900 15.55 15.87 15.42 393,700 10,500 9.3
15/01/2024
15.58
 2,120,900 15.87 15.97 15.58 143,400 100 3.5
12/01/2024
15.78
 8,532,300 15.61 15.87 15.26 753,700 101,900 16.0
11/01/2024
15.65
 4,012,200 15.55 15.84 15.52 288,800 4,700 6.9
10/01/2024
15.52
 4,238,600 15.68 15.71 15.45 561,700 232,400 8.0
09/01/2024
15.65
 5,652,700 15.87 15.87 15.58 206,200 3,000 5.0
08/01/2024
15.81
 3,772,600 15.87 15.97 15.78 348,900 32,100 7.8
05/01/2024
15.81
 8,871,600 15.90 15.94 15.58 587,000 220,500 9.0
04/01/2024
15.87
 10,109,300 15.87 16.13 15.87 1,963,800 1,434,200 13.2
03/01/2024
15.94
 6,658,300 15.87 16.00 15.78 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
15.87
 17,256,500 16.32 16.32 15.84 511,300 1,996,500 -37.3
29/12/2023
15.27
 13,834,000 15.18 15.31 15.11 650,200 646,600 0.1
28/12/2023
15.18
 9,417,500 14.91 15.18 14.95 2,362,600 811,000 52.4
27/12/2023
14.91
 14,380,100 14.62 15.18 14.66 2,393,500 727,700 55.7
26/12/2023
14.62
 8,978,600 14.64 14.75 14.60 1,032,800 1,146,400 -3.7
25/12/2023
14.64
 6,884,000 14.46 14.73 14.40 1,034,200 713,400 10.6
22/12/2023
14.46
 6,221,700 14.60 14.78 14.42 34,200 264,800 -7.6
21/12/2023
14.60
 7,524,800 14.57 14.78 14.44 253,000 1,049,200 -26.2
20/12/2023
14.57
 13,419,100 14.06 14.78 14.08 417,700 2,088,600 -53.8
19/12/2023
14.06
 6,422,900 13.84 14.06 13.75 218,500 2,057,200 -57.2
18/12/2023
13.84
 5,240,900 14.06 14.15 13.84 50,300 587,800 -16.8
15/12/2023
14.06
 5,960,600 13.73 14.08 13.66 266,200 610,900 -10.8
14/12/2023
13.73
 6,609,500 13.86 14.06 13.61 86,300 663,900 -17.9
13/12/2023
13.86
 8,544,900 14.15 14.35 13.84 97,100 1,174,200 -34.0
12/12/2023
14.15
 4,313,200 14.28 14.44 14.13 256,300 669,400 -13.2
11/12/2023
14.28
 10,664,400 13.84 14.42 13.90 43,800 98,700 -1.8
08/12/2023
13.84
 5,497,700 13.77 13.97 13.73 281,600 57,100 7.0
07/12/2023
13.77
 11,275,500 14.06 14.20 13.44 162,200 274,200 -3.5
06/12/2023
14.06
 7,046,900 13.73 14.11 13.75 123,400 816,300 -21.7
05/12/2023
13.73
 4,904,500 13.84 13.93 13.68 600 448,100 -13.8
04/12/2023
13.84
 8,618,700 13.17 14.06 13.37 237,400 975,400 -22.7
01/12/2023
13.17
 3,728,700 13.06 13.35 13.01 82,000 42,000 1.2
30/11/2023
13.06
 4,345,700 13.08 13.28 13.06 24,300 8,100 0.5
29/11/2023
13.08
 3,956,800 13.03 13.21 13.01 10,600 226,800 -6.3
28/11/2023
13.03
 4,494,400 12.81 13.06 12.52 130,800 120,600 0.3
27/11/2023
12.81
 2,847,000 13.12 13.17 12.77 46,300 81,000 -1.0
24/11/2023
13.12
 6,115,500 12.77 13.12 12.54 284,200 73,300 6.1
23/11/2023
12.77
 7,055,400 13.53 13.75 12.77 38,900 114,900 -2.3
22/11/2023
13.53
 8,341,300 13.17 13.59 13.15 220,700 5,100 6.4
21/11/2023
13.17
 3,705,400 13.10 13.28 13.08 74,900 83,500 -0.2
20/11/2023
13.10
 6,048,700 12.81 13.21 12.48 410,300 200 11.8
17/11/2023
12.81
 6,900,400 13.21 13.35 12.77 38,500 207,200 -4.9
16/11/2023
13.21
 4,274,700 13.15 13.21 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |