CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.85
0.20
(0.92%)
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)
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
10/07/2023
15.56
 6,482,300 15.43 15.84 15.56 15,900 32,100 -0.5
07/07/2023
15.43
 4,716,600 15.32 15.43 14.99 118,900 78,500 1.2
06/07/2023
15.32
 10,664,500 15.14 15.66 14.96 100,900 193,200 -2.7
05/07/2023
15.14
 4,809,900 15.25 15.48 15.12 32,100 223,700 -5.7
04/07/2023
15.25
 12,187,900 14.60 15.30 14.60 238,700 1,808,500 -45.3
03/07/2023
14.60
 3,165,800 14.57 14.78 14.55 72,300 330,100 -7.3
30/06/2023
14.57
 4,014,200 14.60 14.70 14.44 305,100 5,300 8.4
29/06/2023
14.60
 4,952,900 15.01 15.12 14.57 213,900 256,000 -1.3
28/06/2023
15.01
 4,392,900 14.91 15.19 14.86 61,000 172,100 -3.2
27/06/2023
14.91
 4,239,100 14.70 14.91 14.70 24,700 668,200 -18.4
26/06/2023
14.70
 5,879,000 14.86 14.96 14.39 17,900 21,100 -0.1
23/06/2023
14.86
 6,761,300 14.96 15.09 14.68 57,100 41,400 0.4
22/06/2023
14.96
 6,072,800 14.75 15.07 14.68 260,800 2,900 7.4
21/06/2023
14.75
 11,823,300 14.13 14.78 14.16 722,200 21,600 19.9
20/06/2023
14.13
 4,004,700 14.03 14.13 13.90 12,000 6,000 0.2
19/06/2023
14.03
 5,267,900 13.90 14.13 13.77 542,000 857,000 -8.5
16/06/2023
13.90
 16,677,000 13.64 14.37 13.72 1,240,300 49,100 32.3
15/06/2023
13.64
 5,327,000 13.51 13.77 13.46 489,400 9,200 12.7
14/06/2023
13.51
 5,746,400 13.54 13.80 13.46 168,000 49,900 3.1
13/06/2023
13.54
 5,283,700 13.67 13.77 13.54 451,700 1,240,700 -20.7
12/06/2023
13.67
 4,709,300 13.77 13.82 13.46 58,600 1,440,800 -36.3
09/06/2023
13.77
 5,209,400 13.51 13.77 13.41 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
13.51
 11,880,700 14.00 14.08 13.46 12,600 1,833,500 -48.2
07/06/2023
14.00
 6,348,800 14.08 14.13 13.88 635,600 1,906,100 -35.0
06/06/2023
14.08
 8,086,100 13.65 14.08 13.60 540,900 510,200 0.7
05/06/2023
13.65
 8,471,900 13.93 14.11 13.65 113,100 1,303,800 -32.3
02/06/2023
13.93
 6,621,400 13.93 14.18 13.93 417,000 1,622,600 -33.3
01/06/2023
13.93
 5,117,200 13.78 13.93 13.62 104,700 20,300 2.3
31/05/2023
13.78
 6,243,400 13.85 14.00 13.67 30,300 106,700 -2.1
30/05/2023
13.85
 6,029,000 13.83 13.95 13.67 106,500 21,900 2.3
29/05/2023
13.83
 6,369,000 13.42 13.83 13.47 147,200 5,500 3.8
26/05/2023
13.42
 3,762,500 13.22 13.55 13.22 329,200 1,900 8.6
25/05/2023
13.22
 5,438,600 13.37 13.45 13.17 197,100 5,400 5.0
24/05/2023
13.37
 6,168,000 13.55 13.72 13.37 121,800 184,300 -1.7

Chính sách bảo mật | Điều khoản sử dụng |