CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.35
0
(0%)
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)
10/04/2023
13.23
 7,635,400 13.41 13.80 13.23 44,200 199,600 -4.0
07/04/2023
13.41
 7,012,100 13.31 13.62 13.23 224,000 100 5.9
06/04/2023
13.31
 10,033,400 13.83 13.93 13.28 11,300 531,100 -13.4
05/04/2023
13.83
 6,865,000 13.80 13.83 13.49 580,000 66,500 13.7
04/04/2023
13.80
 12,037,800 13.49 13.96 13.34 753,950 4,025 20.0
03/04/2023
13.49
 9,073,800 13.18 13.57 13.41 150,900 104,275 1.2
31/03/2023
13.18
 10,985,900 12.77 13.39 12.56 187,900 339,500 -3.9
30/03/2023
12.77
 5,022,000 12.84 13.13 12.74 316,700 497,400 -4.5
29/03/2023
12.84
 4,365,400 12.61 12.84 12.59 76,500 239,700 -4.1
28/03/2023
12.61
 4,507,700 12.84 13.00 12.61 50,000 194,900 -3.5
27/03/2023
12.84
 6,423,400 12.66 13.08 12.61 195,300 80,698 2.8
24/03/2023
12.66
 5,538,300 12.66 12.87 12.64 216,400 74,800 3.5
23/03/2023
12.66
 5,712,300 12.33 12.66 12.20 255,600 62,500 4.7
22/03/2023
12.33
 3,504,900 12.35 12.59 12.30 185,700 67,200 2.8
21/03/2023
12.35
 3,060,100 11.99 12.38 11.99 366,700 10,000 -5.1
20/03/2023
11.99
 4,272,800 12.28 12.33 11.99 25,500 44,600 -0.4
17/03/2023
12.28
 3,735,400 12.41 12.61 12.20 79,800 664,600 -13.9
16/03/2023
12.41
 2,575,600 12.66 12.72 12.38 56,900 173,317 -2.8
15/03/2023
12.66
 6,390,600 11.84 12.66 12.20 105,100 80,000 0.6
14/03/2023
11.84
 7,005,400 12.41 12.41 11.81 11,100 363,700 -8.1
13/03/2023
12.41
 4,708,200 12.56 12.64 12.22 17,700 369,700 -8.4
10/03/2023
12.56
 6,267,200 12.72 12.72 12.41 9,000 810,120 -19.5
09/03/2023
12.72
 7,403,000 12.84 12.97 12.66 0 432,400 -10.6
08/03/2023
12.84
 6,149,000 12.46 12.84 12.25 423,700 21,200 10.0
07/03/2023
12.46
 4,905,400 11.99 12.56 12.12 610,600 2,400 14.7
06/03/2023
11.99
 3,440,000 11.84 12.33 11.89 149,600 125,200 0.6
03/03/2023
11.84
 3,805,300 12.15 12.33 11.84 76,800 114,500 -0.9
02/03/2023
12.15
 2,782,700 12.41 12.51 12.10 40,700 213,300 -4.1
01/03/2023
12.41
 4,752,000 11.73 12.41 11.63 207,000 25,500 4.4
28/02/2023
11.73
 2,870,000 11.76 12.10 11.71 100,200 192,000 -2.1
27/02/2023
11.76
 7,901,200 12.41 12.41 11.66 7,300 297,900 -6.6
24/02/2023
12.41
 4,123,600 12.95 13.00 12.35 12,000 226,400 -5.1
23/02/2023
12.95
 8,686,800 12.51 12.95 12.17 683,100 136,000 13.7
22/02/2023
12.51
 11,825,400 13.44 13.49 12.51 103,800 575,100 -11.4
21/02/2023
13.44
 9,404,700 13.36 13.65 13.34 822,300 188,890 16.5
20/02/2023
13.36
 12,400,700 12.51 13.36 12.56 288,300 34,800 6.6
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

Chính sách bảo mật | Điều khoản sử dụng |