CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.60
1
(3.76%)
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
(2026-04-06) 		2.35 9.79% 279,184,500 -51,498 96.7
24
27.95
26.60
2 tháng
(2026-03-06) 		3 12.85% 545,459,200 3,056,602 167.5
19.10
27.95
26.60
3 tháng
(2026-02-04) 		2.65 11.18% 726,769,200 9,049,202 310.0
19.10
27.95
26.60
6 tháng
(2025-11-06) 		4.17 18.82% 1,507,443,400 -13,002,898 -208.5
19.10
27.95
26.60
12 tháng
(2025-05-12) 		6.26 31.14% 3,286,394,200 -49,323,519 -1,305.9
19.10
29.21
26.60
24 tháng
(2024-05-15) 		4.74 21.92% 5,462,342,400 -79,909,668 -2,236.4
17.47
29.21
26.60
36 tháng
(2023-05-22) 		13.06 98.23% 7,191,427,400 -95,727,976 -2,753.9
12.63
29.21
26.60
60 tháng
(2021-05-31) 		11.47 77.06% 9,855,245,100 -99,262,930 -3,440.8
7.74
29.21
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
13.55
 13,231,600 13.29 13.85 13.37 170,400 11,800 4.2
22/05/2023
13.29
 4,655,500 13.11 13.42 13.19 16,700 7,600 0.2
19/05/2023
13.11
 5,527,800 13.06 13.27 12.96 44,200 38,000 0.2
18/05/2023
13.06
 5,575,000 12.81 13.27 12.78 194,300 74,500 3.1
17/05/2023
12.81
 4,132,900 13.04 13.04 12.78 123,100 12,300 2.8
16/05/2023
13.04
 3,342,600 13.04 13.14 12.94 94,800 19,700 1.9
15/05/2023
13.04
 4,038,600 13.24 13.39 13.01 5,000 139,100 -3.5
12/05/2023
13.24
 5,273,600 12.99 13.29 12.91 114,600 70,100 1.1
11/05/2023
12.99
 3,583,500 12.99 13.11 12.91 157,100 30,100 3.3
10/05/2023
12.99
 3,964,700 12.96 13.09 12.94 151,000 100 3.9
09/05/2023
12.96
 2,357,900 12.91 13.06 12.81 93,700 20,400 1.9
08/05/2023
12.91
 4,396,700 12.68 13.01 12.76 223,200 200,100 0.6
05/05/2023
12.68
 2,416,500 12.86 12.91 12.68 125,900 305,600 -4.5
04/05/2023
12.86
 4,097,500 12.63 12.94 12.58 60,900 204,700 -3.6
28/04/2023
12.63
 2,837,800 12.45 12.71 12.45 30,300 360,100 -8.2
27/04/2023
12.45
 2,343,100 12.66 12.76 12.45 1,000 545,100 -13.5
26/04/2023
12.66
 4,907,000 12.50 12.66 12.25 46,510 300,000 -6.3
25/04/2023
12.50
 6,943,600 12.89 12.99 12.33 171,190 142,816 0.7
24/04/2023
12.89
 2,688,700 13.01 13.19 12.86 31,000 790 0.8
21/04/2023
13.01
 5,438,000 12.96 13.34 12.86 100,500 2,900 2.5
20/04/2023
12.96
 3,154,000 13.01 13.09 12.86 30,100 124,000 -2.4
19/04/2023
13.01
 5,980,100 13.39 13.45 13.01 4,000 253,600 -6.4
18/04/2023
13.39
 7,318,800 12.99 13.45 12.96 250,500 26,000 5.9
17/04/2023
12.99
 2,820,800 12.84 13.01 12.78 147,800 0 3.8
14/04/2023
12.84
 5,380,800 13.06 13.24 12.84 73,000 494,004 -10.6
13/04/2023
13.06
 7,000,400 12.86 13.22 12.81 480,200 406,400 1.9
12/04/2023
12.86
 5,448,300 13.17 13.19 12.84 40,800 409,100 -9.3
11/04/2023
13.17
 6,595,900 13.01 13.22 12.78 367,700 302,500 1.7
10/04/2023
13.01
 7,635,400 13.19 13.57 13.01 44,200 199,600 -4.0
07/04/2023
13.19
 7,012,100 13.09 13.39 13.01 224,000 100 5.9
06/04/2023
13.09
 10,033,400 13.60 13.70 13.06 11,300 531,100 -13.4
05/04/2023
13.60
 6,865,000 13.57 13.60 13.27 580,000 66,500 13.7
04/04/2023
13.57
 12,037,800 13.27 13.72 13.11 753,950 4,025 20.0
03/04/2023
13.27
 9,073,800 12.96 13.34 13.19 150,900 104,275 1.2
31/03/2023
12.96
 10,985,900 12.56 13.17 12.35 187,900 339,500 -3.9
30/03/2023
12.56
 5,022,000 12.63 12.91 12.53 316,700 497,400 -4.5
29/03/2023
12.63
 4,365,400 12.40 12.63 12.38 76,500 239,700 -4.1
28/03/2023
12.40
 4,507,700 12.63 12.78 12.40 50,000 194,900 -3.5
27/03/2023
12.63
 6,423,400 12.45 12.86 12.40 195,300 80,698 2.8
24/03/2023
12.45
 5,538,300 12.45 12.66 12.43 216,400 74,800 3.5
23/03/2023
12.45
 5,712,300 12.12 12.45 12.00 255,600 62,500 4.7
22/03/2023
12.12
 3,504,900 12.15 12.38 12.10 185,700 67,200 2.8
21/03/2023
12.15
 3,060,100 11.79 12.17 11.79 366,700 10,000 -5.1
20/03/2023
11.79
 4,272,800 12.07 12.12 11.79 25,500 44,600 -0.4
17/03/2023
12.07
 3,735,400 12.20 12.40 12.00 79,800 664,600 -13.9
16/03/2023
12.20
 2,575,600 12.45 12.50 12.17 56,900 173,317 -2.8
15/03/2023
12.45
 6,390,600 11.64 12.45 12.00 105,100 80,000 0.6
14/03/2023
11.64
 7,005,400 12.20 12.20 11.62 11,100 363,700 -8.1
13/03/2023
12.20
 4,708,200 12.35 12.43 12.02 17,700 369,700 -8.4
10/03/2023
12.35
 6,267,200 12.50 12.50 12.20 9,000 810,120 -19.5
09/03/2023
12.50
 7,403,000 12.63 12.76 12.45 0 432,400 -10.6
08/03/2023
12.63
 6,149,000 12.25 12.63 12.05 423,700 21,200 10.0
07/03/2023
12.25
 4,905,400 11.79 12.35 11.92 610,600 2,400 14.7
06/03/2023
11.79
 3,440,000 11.64 12.12 11.69 149,600 125,200 0.6
03/03/2023
11.64
 3,805,300 11.95 12.12 11.64 76,800 114,500 -0.9
02/03/2023
11.95
 2,782,700 12.20 12.30 11.89 40,700 213,300 -4.1
01/03/2023
12.20
 4,752,000 11.54 12.20 11.44 207,000 25,500 4.4
28/02/2023
11.54
 2,870,000 11.56 11.89 11.51 100,200 192,000 -2.1
27/02/2023
11.56
 7,901,200 12.20 12.20 11.46 7,300 297,900 -6.6
24/02/2023
12.20
 4,123,600 12.73 12.78 12.15 12,000 226,400 -5.1
23/02/2023
12.73
 8,686,800 12.30 12.73 11.97 683,100 136,000 13.7
22/02/2023
12.30
 11,825,400 13.22 13.27 12.30 103,800 575,100 -11.4
21/02/2023
13.22
 9,404,700 13.14 13.42 13.11 822,300 188,890 16.5
20/02/2023
13.14
 12,400,700 12.30 13.14 12.35 288,300 34,800 6.6
17/02/2023
12.30
 2,775,700 12.38 12.40 12.15 1,100 104,490 -2.5
16/02/2023
12.38
 4,036,200 11.87 12.38 11.97 180,000 22,700 3.8

Chính sách bảo mật | Điều khoản sử dụng |