CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

22.85
-0.15
(-0.65%)
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
(2025-11-05) 		-0.05 -0.22% 164,754,600 -13,683,200 -312.7
21.90
23.05
22.85
2 tháng
(2025-10-06) 		-4.85 -17.41% 428,618,800 -18,296,400 -432.7
21.90
27.85
22.85
3 tháng
(2025-09-08) 		-4.50 -16.36% 610,690,900 -36,708,400 -930.5
21.90
27.90
22.85
6 tháng
(2025-06-09) 		2.69 13.23% 1,708,570,400 -36,035,219 -1,071.8
20.11
29.70
22.85
12 tháng
(2024-12-10) 		0.18 0.78% 2,887,323,700 -81,347,361 -2,384.7
18.63
29.70
22.85
24 tháng
(2023-12-18) 		6.68 40.93% 4,920,676,100 -70,155,778 -2,076.8
16.32
29.70
22.85
36 tháng
(2022-12-21) 		11.67 103.05% 6,346,121,000 -75,695,897 -2,383.5
10.10
29.70
22.85
60 tháng
(2020-12-31) 		11.14 93.99% 8,982,615,110 -96,671,724 -3,423.1
7.88
29.70
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
12.51
 2,775,700 12.59 12.61 12.35 1,100 104,490 -2.5
16/02/2023
12.59
 4,036,200 12.07 12.59 12.17 180,000 22,700 3.8
15/02/2023
12.07
 3,108,500 11.79 12.17 11.66 159,100 33,000 2.9
14/02/2023
11.79
 1,664,500 11.73 11.91 11.66 41,600 36,800 0.1
13/02/2023
11.73
 4,687,000 12.25 12.25 11.42 119,000 91,600 0.6
10/02/2023
12.25
 3,200,600 12.43 12.59 12.15 3,100 64,200 -1.4
09/02/2023
12.43
 3,204,800 12.48 12.66 12.41 1,192,800 118,800 25.8
08/02/2023
12.48
 3,467,700 12.04 12.61 11.81 1,090,000 69,250 24.7
07/02/2023
12.04
 4,615,000 12.30 12.61 12.04 658,100 157,935 11.7
06/02/2023
12.30
 2,677,100 12.20 12.35 12.04 730,900 3,800 17.3
03/02/2023
12.20
 2,419,700 12.15 12.41 11.99 22,600 51,000 -0.7
02/02/2023
12.15
 5,322,700 12.12 12.41 11.94 1,376,100 482,800 21.0
01/02/2023
12.12
 7,468,300 13.03 13.08 12.12 2,069,400 98,400 46.2
31/01/2023
13.03
 6,471,200 12.56 13.03 12.30 1,048,700 28,801 25.7
30/01/2023
12.56
 5,850,700 12.56 12.87 12.41 1,043,000 21,500 24.8
27/01/2023
12.56
 4,711,900 12.56 12.79 12.51 2,672,100 13,700 64.6
19/01/2023
12.56
 4,787,000 12.33 12.56 12.17 914,007 28,809 21.5
18/01/2023
12.33
 5,125,200 12.35 12.51 12.12 1,660,100 49,501 38.4
17/01/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
17/01/2023
12.35
 5,001,100 11.99 12.35 11.99 623,000 56,106 13.5
16/01/2023
11.99
 4,058,100 11.69 12.09 11.66 350,730 44,703 7.2
13/01/2023
11.69
 5,839,700 11.69 12.07 11.63 66,200 31,600 0.8
12/01/2023
11.69
 3,104,400 11.74 11.81 11.56 227,800 107,300 2.8
11/01/2023
11.74
 4,999,100 11.48 11.99 11.53 528,000 41,100 11.2
10/01/2023
11.48
 3,982,800 11.40 11.58 11.02 116,100 41,700 1.7
09/01/2023
11.40
 3,151,200 11.35 11.69 11.35 710,900 13,350 15.6
06/01/2023
11.35
 5,319,500 11.40 11.81 11.35 634,800 108,400 11.7
05/01/2023
11.40
 4,157,200 11.12 11.48 11.07 638,800 39,500 13.4
04/01/2023
11.12
 5,139,500 10.94 11.33 11.07 803,200 1,600 17.4
03/01/2023
10.94
 3,235,400 10.23 10.94 10.36 394,000 9,200 8.2
30/12/2022
10.23
 3,212,900 10.43 10.69 10.23 37,000 248,000 -4.2
29/12/2022
10.43
 3,633,200 10.92 10.92 10.43 111,200 113,900 -0.1
28/12/2022
10.92
 3,688,700 10.79 11.12 10.69 464,300 177,100 6.1
27/12/2022
10.79
 5,251,300 10.10 10.79 10.07 985,500 200 20.8
26/12/2022
10.10
 6,512,200 10.84 11.02 10.10 283,200 20,000 5.2
23/12/2022
10.84
 4,286,600 11.25 11.33 10.84 376,200 178,200 4.2
22/12/2022
11.25
 3,656,800 11.33 11.58 11.05 335,500 171,800 3.6
21/12/2022
11.33
 6,417,000 11.17 11.40 10.53 897,700 38,926 19.0
20/12/2022
11.17
 8,964,700 11.48 11.61 10.79 669,000 51,800 13.5
19/12/2022
11.48
 9,130,000 11.84 12.48 11.48 1,160,800 56,025 24.8
16/12/2022
11.84
 6,197,900 11.99 12.22 11.66 48,900 166,400 -2.7
15/12/2022
11.99
 8,223,900 11.56 12.02 11.38 1,732,700 24,100 40.1
14/12/2022
11.56
 7,231,200 11.40 11.86 11.46 2,211,000 27,800 49.3
13/12/2022
11.40
 7,521,800 10.66 11.40 10.48 1,012,900 112,000 20.1
12/12/2022
10.66
 7,820,500 11.33 11.86 10.66 166,100 122,738 0.9
09/12/2022
11.33
 4,936,300 11.56 11.63 11.15 121,900 37,300 1.9
08/12/2022
11.56
 7,663,700 10.82 11.56 10.99 215,500 28,500 4.2
07/12/2022
10.82
 8,285,900 11.15 11.25 10.69 660,300 365,400 6.2
06/12/2022
11.15
 13,627,400 11.97 11.97 11.15 662,901 289,202 8.1
05/12/2022
11.97
 9,623,400 11.46 12.15 11.56 1,061,310 491,350 13.3
02/12/2022
11.46
 9,668,400 10.71 11.46 10.56 967,800 28,000 21.1
01/12/2022
10.71
 12,095,400 11.22 11.51 10.59 1,053,237 99,950 20.0
30/11/2022
11.22
 7,697,800 10.97 11.48 10.64 173,700 116,000 1.3
29/11/2022
10.97
 13,633,600 10.87 11.28 10.38 181,500 95,059 1.9
28/11/2022
10.87
 10,407,200 10.25 10.94 10.41 2,500 371,200 -7.8
25/11/2022
10.25
 7,248,600 9.59 10.25 9.61 15,900 252,300 -4.7
24/11/2022
9.59
 6,819,200 9.05 9.59 8.85 140,500 92,250 0.9
23/11/2022
9.05
 4,987,800 9.72 9.77 9.05 106,400 66,300 0.7
22/11/2022
9.72
 9,576,600 9.46 10.10 9.28 178,300 299,527 -2.3
21/11/2022
9.46
 5,103,300 9.46 9.74 9.36 108,400 458,961 -6.5
18/11/2022
9.46
 8,819,200 9.00 9.61 8.54 75,100 366,300 -5.4
17/11/2022
9.00
 6,972,100 8.41 9.00 8.69 92,400 182,765 -1.6
16/11/2022
8.41
 9,994,600 7.88 8.41 7.34 293,000 21,105 4.5
15/11/2022
7.88
 7,292,200 8.46 8.49 7.88 190,605 220,700 -0.5
14/11/2022
8.46
 8,925,200 9.03 9.03 8.41 468,905 73,700 6.5
11/11/2022
9.03
 9,255,300 9.69 10.18 9.03 135,100 155,700 -0.4
10/11/2022
9.69
 5,918,200 10.41 10.41 9.69 59,500 157,000 -1.8
09/11/2022
10.41
 6,233,700 10.30 10.69 10.13 67,200 107,940 -0.8
08/11/2022
10.30
 5,667,800 9.87 10.38 9.54 282,000 60,860 4.5
07/11/2022
9.87
 8,541,300 10.59 10.79 9.87 84,700 414,100 -6.4
04/11/2022
10.59
 9,050,800 10.79 10.94 10.07 64,500 246,400 -3.8
03/11/2022
10.79
 8,405,200 10.69 11.20 10.43 78,100 101,750 -0.5
02/11/2022
10.69
 4,359,700 10.64 10.84 10.51 33,100 79,800 -1.0
01/11/2022
10.64
 5,528,400 10.48 10.89 10.56 68,900 241,450 -3.6
31/10/2022
10.48
 9,810,400 9.82 10.48 9.74 81,400 184,400 -2.1
28/10/2022
9.82
 5,068,000 9.64 10.07 9.79 35,600 316,500 -5.4
27/10/2022
9.64
 4,289,900 9.03 9.64 9.05 182,600 139,000 0.8
26/10/2022
9.03
 1,752,300 9.18 9.44 8.87 21,000 234,800 -3.8
25/10/2022
9.18
 5,785,000 8.85 9.46 8.28 543,800 91,100 7.8
24/10/2022
8.85
 5,625,900 9.51 9.69 8.85 280,900 18,300 4.7
21/10/2022
9.51
 5,882,600 10.23 10.33 9.51 30,300 108,100 -1.5
20/10/2022
10.23
 2,512,900 10.51 10.56 10.23 7,400 80,600 -1.5
19/10/2022
10.51
 1,956,200 10.53 10.74 10.48 20,900 60,000 -0.8
18/10/2022
10.53
 3,438,000 10.69 11.02 10.48 6,400 237,900 -4.8
17/10/2022
10.69
 3,611,500 10.36 10.69 10.10 89,300 10,000 1.7
14/10/2022
10.36
 4,061,400 10.02 10.61 10.25 36,900 79,200 -0.9
13/10/2022
10.02
 2,145,100 9.87 10.10 9.79 41,800 50,300 -0.2
12/10/2022
9.87
 3,659,400 9.54 10.20 9.54 328,500 23,900 5.9
11/10/2022
9.54
 5,195,900 10.25 10.25 9.54 47,600 182,300 -2.5
10/10/2022
10.25
 4,002,200 9.87 10.48 9.72 113,200 165,800 -1.1
07/10/2022
9.87
 6,990,300 10.61 10.61 9.87 688,200 0 13.3
06/10/2022
10.61
 6,017,800 11.40 11.40 10.61 44,600 150,200 -2.2
05/10/2022
11.40
 3,838,000 10.89 11.58 10.89 328,100 89,500 5.3
04/10/2022
10.89
 6,961,500 11.66 11.86 10.87 163,500 50,600 2.4
03/10/2022
11.66
 5,041,800 12.53 12.53 11.66 8,900 353,150 -7.8
30/09/2022
12.53
 12,376,900 12.55 12.73 11.69 167,200 844,100 -16.6
29/09/2022
12.55
 5,917,200 13.40 13.68 12.55 3,000 167,300 -4.0
28/09/2022
13.40
 11,204,000 13.24 13.76 13.14 213,800 367,150 -4.0
27/09/2022
13.24
 5,029,200 13.19 13.60 13.04 218,500 1,300 5.6
26/09/2022
13.19
 8,468,400 13.55 13.55 12.61 115,600 17,600 2.5
23/09/2022
13.55
 7,124,200 13.91 13.96 13.55 103,300 57,716 1.2

Chính sách bảo mật | Điều khoản sử dụng |