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)
15/11/2023
13.15
 5,784,200 13.12 13.53 13.10 94,000 482,100 -11.6
14/11/2023
13.12
 4,706,300 13.03 13.28 12.97 7,900 260,100 -7.4
13/11/2023
13.03
 4,696,800 12.90 13.08 12.68 4,800 673,000 -19.3
10/11/2023
12.90
 5,684,500 12.95 13.30 12.72 205,900 8,500 5.8
09/11/2023
12.95
 8,145,100 12.86 13.30 12.86 122,700 1,243,200 -32.9
08/11/2023
12.86
 7,072,500 12.03 12.86 12.01 202,900 1,346,600 -32.5
07/11/2023
12.03
 4,494,700 12.23 12.36 12.03 95,100 107,300 -0.3
06/11/2023
12.23
 3,628,400 12.05 12.30 12.10 225,100 19,600 5.6
03/11/2023
12.05
 5,563,400 12.23 12.32 11.94 153,700 947,200 -21.6
02/11/2023
12.23
 6,023,400 11.61 12.36 11.76 255,900 898,900 -17.4
01/11/2023
11.61
 5,611,600 10.89 11.63 10.82 1,466,800 774,900 16.7
31/10/2023
10.89
 7,250,700 11.61 11.74 10.85 1,023,600 1,296,300 -7.0
30/10/2023
11.61
 2,921,300 12.28 12.32 11.61 275,600 37,600 6.3
27/10/2023
12.28
 4,307,800 11.96 12.45 11.78 53,000 167,600 -3.1
26/10/2023
11.96
 12,013,500 12.81 12.81 11.92 308,500 936,800 -16.9
25/10/2023
12.81
 3,306,200 13.17 13.26 12.79 14,500 888,200 -25.6
24/10/2023
13.17
 3,709,700 12.92 13.24 12.92 67,100 686,400 -18.1
23/10/2023
12.92
 4,350,000 12.90 13.17 12.74 8,700 795,800 -22.8
20/10/2023
12.90
 6,817,500 12.07 12.90 12.05 824,600 72,400 20.7
19/10/2023
12.07
 4,017,100 12.50 12.59 12.05 586,200 75,300 14.0
18/10/2023
12.50
 8,071,900 12.52 12.95 11.70 539,400 15,500 14.7
17/10/2023
12.52
 2,896,800 13.46 13.73 12.52 204,200 10,000 5.8
16/10/2023
13.46
 4,658,300 14.02 14.02 13.46 4,100 778,800 -23.9
13/10/2023
14.02
 3,969,800 14.06 14.11 13.64 27,200 68,900 -1.3
12/10/2023
14.06
 5,449,800 13.90 14.33 13.93 2,000 166,300 -5.2
11/10/2023
13.90
 4,229,600 13.48 13.90 13.41 83,600 0 2.5
10/10/2023
13.48
 3,502,200 13.61 13.84 13.39 56,300 256,800 -6.2
09/10/2023
13.61
 3,182,600 13.32 13.61 13.24 1,000 95,100 -2.8
06/10/2023
13.32
 4,049,600 12.95 13.32 12.70 52,500 99,100 -1.3
05/10/2023
12.95
 3,238,300 13.26 13.50 12.95 2,400 342,700 -10.1
04/10/2023
13.26
 5,671,500 12.95 13.66 12.77 207,700 20,000 5.6
03/10/2023
12.95
 8,448,900 13.88 13.88 12.95 388,500 769,300 -11.4
02/10/2023
13.88
 3,579,300 13.64 13.95 13.57 415,600 200 12.9
29/09/2023
13.64
 4,029,900 13.77 14.06 13.48 10,900 1,030,000 -31.4
28/09/2023
13.77
 4,609,900 14.06 14.06 13.66 21,000 693,600 -20.8
27/09/2023
14.06
 5,809,200 13.39 14.06 13.37 85,600 372,600 -8.7
26/09/2023
13.39
 6,857,700 13.24 13.99 13.21 881,800 218,500 20.0
25/09/2023
13.24
 10,370,300 14.22 14.33 13.24 457,200 114,500 10.6
22/09/2023
14.22
 12,454,700 15.27 15.27 14.22 145,000 218,400 -2.5
21/09/2023
15.27
 10,239,300 15.76 15.76 15.27 2,500 348,900 -12.1
20/09/2023
15.76
 6,012,500 15.47 15.85 15.53 336,700 353,000 -0.5
19/09/2023
15.47
 6,549,800 15.44 15.60 15.27 76,600 1,989,900 -66.1
18/09/2023
15.44
 5,658,300 15.38 15.58 15.18 0 0 0
15/09/2023
15.38
 6,456,300 15.29 15.56 15.18 614,900 74,100 18.6
14/09/2023
15.29
 9,379,100 15.80 15.96 15.29 21,000 867,100 -29.3
13/09/2023
15.80
 7,666,300 16.00 16.14 15.62 23,400 354,700 -11.8
12/09/2023
16.00
 10,655,700 15.15 16.03 15.11 458,800 839,700 -13.6
11/09/2023
15.15
 10,502,500 15.18 15.53 15.11 4,700 936,400 -31.9
08/09/2023
15.18
 7,059,900 14.98 15.36 14.91 464,600 59,100 13.8
07/09/2023
14.98
 9,409,600 15.20 15.29 14.91 271,400 130,600 4.7
06/09/2023
15.20
 8,499,000 14.95 15.60 14.80 107,700 533,000 -14.6
05/09/2023
14.95
 14,784,300 14.60 15.15 14.60 317,200 15,300 10.1
31/08/2023
14.60
 7,648,600 14.60 14.93 14.57 510,600 681,700 -5.7
30/08/2023
14.60
 13,793,500 13.66 14.60 13.66 251,500 45,100 6.3
29/08/2023
13.66
 7,375,900 13.48 13.84 13.48 157,500 23,000 4.1
28/08/2023
13.48
 6,371,600 13.35 13.53 13.32 201,800 7,000 5.9
25/08/2023
13.35
 5,319,200 13.28 13.59 13.19 310,900 16,600 8.8
24/08/2023
13.28
 5,737,700 12.88 13.28 12.79 1,336,700 22,300 38.4
23/08/2023
12.88
 3,203,400 13.03 13.17 12.79 32,900 316,100 -8.3
22/08/2023
13.03
 7,545,500 12.72 13.03 12.10 236,500 490,600 -7.2
21/08/2023
12.72
 5,737,500 12.68 12.92 12.52 49,300 157,600 -3.1
18/08/2023
12.68
 9,040,600 13.61 13.61 12.68 121,900 163,000 -1.2
17/08/2023
13.61
 9,451,000 13.53 14.02 13.59 186,900 237,900 -1.6
16/08/2023
13.53
 3,121,400 13.46 13.57 13.35 71,000 83,400 -0.4
15/08/2023
13.46
 3,845,800 13.68 13.77 13.41 59,500 148,900 -2.7
14/08/2023
13.68
 8,766,400 13.17 13.77 13.17 54,700 494,700 -13.3
11/08/2023
13.17
 6,797,800 13.32 13.39 12.99 116,500 2,131,600 -59.4
10/08/2023
13.32
 5,267,900 13.64 13.70 13.32 71,500 389,200 -9.6
09/08/2023
13.64
 4,930,600 13.93 13.97 13.64 3,200 361,400 -11.1
08/08/2023
13.93
 5,763,000 13.97 14.26 13.90 101,800 83,900 0.6
07/08/2023
13.97
 6,836,200 13.53 13.97 13.61 262,200 202,300 1.9
04/08/2023
13.53
 3,917,100 13.26 13.53 13.24 6,300 189,400 -5.5
03/08/2023
13.26
 3,800,600 13.48 13.53 13.26 0 171,800 -5.2
02/08/2023
13.48
 3,465,900 13.39 13.61 13.37 43,300 21,100 0.7
01/08/2023
13.39
 6,331,900 13.75 13.77 13.39 7,200 78,700 -2.2
31/07/2023
13.75
 4,243,000 13.77 13.93 13.70 33,900 840,000 -24.9
28/07/2023
13.77
 6,336,700 13.59 13.90 13.55 170,600 526,400 -11.0
27/07/2023
13.59
 5,037,900 13.50 13.73 13.44 21,800 827,100 -24.5
26/07/2023
13.50
 3,368,000 13.53 13.59 13.39 100 32,400 -1.0
25/07/2023
13.53
 4,837,000 13.61 13.82 13.50 6,700 287,500 -8.6
24/07/2023
13.61
 3,289,000 13.59 13.77 13.48 6,500 85,100 -2.4
21/07/2023
13.59
 4,538,900 13.35 13.59 13.26 22,700 452,000 -12.9
20/07/2023
13.35
 5,131,400 13.57 13.57 13.21 246,600 18,500 6.8
19/07/2023
13.57
 4,311,500 13.77 13.84 13.57 37,000 135,300 -3.0
18/07/2023
13.77
 3,723,400 13.82 13.90 13.68 1,409,300 6,300 43.3
17/07/2023
13.82
 6,678,200 13.53 13.97 13.53 1,726,000 11,200 53.2
14/07/2023
13.53
 4,355,100 13.53 13.64 13.21 20,000 111,000 -2.7
13/07/2023
13.53
 3,597,300 13.30 13.57 13.37 0 207,100 -6.2
12/07/2023
13.30
 6,455,900 13.48 13.64 13.17 25,100 906,600 -26.5
11/07/2023
13.48
 6,365,800 13.41 13.64 13.39 372,700 20,900 10.7
10/07/2023
13.41
 6,482,300 13.30 13.66 13.41 15,900 32,100 -0.5
07/07/2023
13.30
 4,716,600 13.21 13.30 12.92 118,900 78,500 1.2
06/07/2023
13.21
 10,664,500 13.06 13.50 12.90 100,900 193,200 -2.7
05/07/2023
13.06
 4,809,900 13.15 13.35 13.03 32,100 223,700 -5.7
04/07/2023
13.15
 12,187,900 12.59 13.19 12.59 238,700 1,808,500 -45.3
03/07/2023
12.59
 3,165,800 12.57 12.74 12.54 72,300 330,100 -7.3
30/06/2023
12.57
 4,014,200 12.59 12.68 12.45 305,100 5,300 8.4
29/06/2023
12.59
 4,952,900 12.95 13.03 12.57 213,900 256,000 -1.3
28/06/2023
12.95
 4,392,900 12.86 13.10 12.81 61,000 172,100 -3.2
27/06/2023
12.86
 4,239,100 12.68 12.86 12.68 24,700 668,200 -18.4

Chính sách bảo mật | Điều khoản sử dụng |