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)
23/09/2022
13.55
 7,124,200 13.91 13.96 13.55 103,300 57,716 1.2
22/09/2022
13.91
 9,895,300 13.22 13.91 13.04 391,100 45,500 9.4
21/09/2022
13.22
 3,550,800 13.01 13.37 12.84 64,500 307 1.7
20/09/2022
13.01
 6,148,300 12.71 13.17 12.53 304,600 13,800 7.4
19/09/2022
12.71
 7,557,500 13.45 13.50 12.66 56,200 28,200 0.7
16/09/2022
13.45
 7,548,100 13.76 13.91 13.40 75,600 70,006 0.1
15/09/2022
13.76
 5,113,500 13.91 14.01 13.71 22,000 73,800 -1.0
14/09/2022
13.91
 11,572,200 13.14 13.91 12.81 288,300 326,403 0.8
13/09/2022
13.14
 4,159,700 12.84 13.14 12.58 130,700 53,091 0.8
12/09/2022
12.84
 2,799,000 12.99 13.17 12.84 5,400 61,138 -1.8
09/09/2022
12.99
 4,759,500 12.66 12.99 12.17 1,300 73,100 -1.8
08/09/2022
12.66
 5,159,400 12.58 12.94 12.53 176,000 33,900 3.5
07/09/2022
12.58
 7,318,700 13.45 13.65 12.55 116,800 586,200 -11.5
06/09/2022
13.45
 4,423,500 13.53 13.76 13.45 208,600 692,800 -12.7
05/09/2022
13.53
 5,607,500 13.35 13.65 13.24 161,600 7,200 4.1
31/08/2022
13.35
 5,713,400 13.35 13.60 13.14 113,500 1,400 2.9
30/08/2022
13.35
 6,902,900 13.71 13.86 13.30 10,600 229,800 -5.7
29/08/2022
13.71
 13,422,100 14.06 14.06 13.14 57,800 640,300 -15.6
26/08/2022
14.06
 8,450,800 14.50 14.50 13.96 214,800 263,100 -1.3
25/08/2022
14.50
 6,098,100 14.45 14.73 14.45 68,400 134,500 -1.9
24/08/2022
14.45
 5,455,400 14.57 14.70 14.40 11,300 129,000 -3.3
23/08/2022
14.57
 11,445,300 14.17 14.57 13.81 159,800 200,000 -1.1
22/08/2022
14.17
 7,687,000 14.40 14.42 14.01 900 582,400 -16.1
19/08/2022
14.40
 7,423,400 14.47 14.52 14.24 13,500 359,700 -9.7
18/08/2022
14.47
 16,551,300 13.81 14.57 13.81 150,200 176,300 -0.7
17/08/2022
13.81
 10,907,800 13.71 14.19 13.68 6,700 1,604,000 -43.1
16/08/2022
13.71
 5,981,600 13.86 13.91 13.71 64,200 827,000 -20.4
15/08/2022
13.86
 6,685,200 13.96 14.14 13.76 4,600 161,400 -4.2
12/08/2022
13.96
 5,190,200 13.73 14.04 13.60 55,400 259,000 -5.6
11/08/2022
13.73
 9,467,700 13.96 14.29 13.58 65,700 334,700 -7.2
10/08/2022
13.96
 8,566,000 13.81 14.17 13.65 107,400 70,100 1.0
09/08/2022
13.81
 10,269,600 13.96 14.09 13.71 36,300 148,800 -3.0
08/08/2022
13.96
 7,820,400 14.17 14.19 13.91 221,000 426,100 -5.6
05/08/2022
14.17
 9,063,600 14.04 14.42 13.91 139,000 86,200 1.5
04/08/2022
14.04
 9,864,100 13.71 14.19 13.73 89,200 792,300 -19.3
03/08/2022
13.71
 6,898,800 13.63 13.81 13.42 151,200 430,100 -7.5
02/08/2022
13.63
 8,772,700 13.83 14.04 13.45 22,100 467,800 -11.9
01/08/2022
13.83
 10,057,600 13.35 14.04 13.32 25,800 28,100 -0.1
29/07/2022
13.35
 6,730,300 13.30 13.68 13.14 4,000 13,900 -0.3
28/07/2022
13.30
 10,508,500 13.14 13.78 13.27 45,000 321,900 -7.2
27/07/2022
13.14
 5,954,600 12.94 13.32 12.81 2,000 18,900 -0.4
26/07/2022
12.94
 4,006,100 13.17 13.27 12.91 12,100 255,800 -6.2
25/07/2022
13.17
 9,944,200 12.61 13.40 12.27 155,000 200 4.0
22/07/2022
12.61
 6,173,100 12.94 13.04 12.61 756,200 46,100 -0.8
21/07/2022
12.94
 6,150,500 13.30 13.30 12.89 11,400 353,300 -8.7
20/07/2022
13.30
 10,016,100 12.78 13.65 12.99 31,000 171,100 -3.6
19/07/2022
12.78
 8,546,100 12.58 13.04 12.32 14,800 315,400 -7.5
18/07/2022
12.58
 9,051,000 12.38 12.86 12.32 55,500 270,500 -5.3
15/07/2022
12.38
 6,819,100 12.66 12.89 12.38 20,000 744,600 -17.5
14/07/2022
12.66
 10,295,300 11.84 12.66 11.76 52,600 335,400 -7.0
13/07/2022
11.84
 5,581,900 12.02 12.38 11.84 168,400 460,100 -6.8
12/07/2022
12.02
 4,331,500 11.58 12.17 11.40 21,400 390,200 -8.7
11/07/2022
11.58
 8,915,600 12.43 12.43 11.56 30,000 640,300 -13.8
08/07/2022
12.43
 6,661,900 11.97 12.53 11.94 107,400 298,600 -13.8
07/07/2022
11.97
 4,698,600 11.61 12.22 11.63 94,200 172,500 -1.8
06/07/2022
11.61
 7,840,700 11.79 12.32 11.40 71,300 37,500 0.8
05/07/2022
11.79
 5,988,000 11.81 12.15 11.63 28,400 156,100 -2.9
04/07/2022
11.81
 6,225,500 11.05 11.81 11.38 32,800 95,500 -1.5
01/07/2022
11.05
 5,521,400 10.33 11.05 10.25 322,700 10,300 6.7
30/06/2022
10.33
 5,322,300 11.07 11.20 10.33 108,300 86,500 0.4
29/06/2022
11.07
 5,169,500 10.87 11.33 10.74 367,300 227,700 3.1
28/06/2022
10.87
 4,746,600 10.87 11.17 10.74 561,200 427,500 2.8
27/06/2022
10.87
 5,691,000 10.18 10.87 10.23 416,800 20,300 8.2
24/06/2022
10.18
 4,108,700 10.28 10.46 9.97 633,400 125,500 10.1
23/06/2022
10.28
 5,449,500 9.69 10.28 9.51 756,200 46,100 14.3
22/06/2022
9.69
 2,148,300 9.08 9.69 9.51 69,100 0 1.3
21/06/2022
9.08
 5,717,200 8.49 9.08 8.44 243,000 8,600 4.2
20/06/2022
8.49
 3,968,000 9.10 9.38 8.49 115,800 62,100 0.9
17/06/2022
9.10
 3,749,100 9.46 9.46 8.90 337,500 0 6.0
16/06/2022
9.46
 3,077,300 9.44 9.82 9.26 687,800 17,600 12.4
15/06/2022
9.44
 5,671,800 10.13 10.38 9.44 186,600 19,700 3.1
14/06/2022
10.13
 2,923,200 10.71 10.71 10.07 62,800 145,200 -1.6
13/06/2022
10.71
 4,718,000 11.51 11.51 10.71 100,700 1,172,500 -22.5
10/06/2022
11.51
 2,945,700 12.02 12.02 11.51 6,400 95,500 -2.0
09/06/2022
12.02
 1,813,800 12.09 12.22 12.02 3,500 69,100 -1.5
08/06/2022
12.09
 3,520,200 11.66 12.17 11.69 201,000 0 4.8
07/06/2022
11.66
 3,734,500 11.89 11.89 11.15 26,000 76,600 -1.2
06/06/2022
11.89
 2,158,900 12.04 12.27 11.84 112,500 2,000 2.6
03/06/2022
12.04
 3,282,100 11.92 12.15 11.69 345,000 50,300 6.9
02/06/2022
11.92
 4,738,200 12.20 12.50 11.92 132,500 208,200 -1.8
01/06/2022
12.20
 2,932,200 12.15 12.38 11.92 175,100 105,300 1.7
31/05/2022
12.15
 4,238,200 12.38 12.43 12.07 27,200 135,500 -2.6
30/05/2022
12.38
 3,344,100 12.38 12.71 12.32 240,000 125,000 2.8
27/05/2022
12.38
 4,230,600 12.50 12.73 12.25 208,100 26,400 4.4
26/05/2022
12.50
 6,140,400 12.27 12.86 12.22 554,200 290,700 6.4
25/05/2022
12.27
 4,268,700 11.66 12.35 11.76 445,000 21,500 10.2
24/05/2022
11.66
 4,925,500 10.99 11.66 10.74 520,800 12,000 11.6
23/05/2022
10.99
 4,856,600 11.81 11.92 10.99 118,300 204,000 -1.8
20/05/2022
11.81
 4,428,400 11.94 12.40 11.76 12,200 225,800 -4.9
19/05/2022
11.94
 6,281,500 11.71 12.07 11.25 131,600 35,900 2.2
18/05/2022
11.71
 6,510,800 11.56 12.22 11.56 201,400 331,900 -3.0
17/05/2022
11.56
 4,261,100 10.82 11.56 10.64 344,900 317,000 0.6
16/05/2022
10.82
 4,952,700 10.13 10.82 10.56 813,600 769,400 0.9
13/05/2022
10.13
 6,783,900 10.82 10.99 10.13 250,300 1,161,500 -19.0
12/05/2022
10.82
 3,707,400 11.61 11.61 10.82 203,100 428,000 -4.8
11/05/2022
11.61
 1,548,200 11.66 11.76 11.35 107,400 298,600 -4.3
10/05/2022
11.66
 4,640,200 11.10 11.74 10.64 744,200 171,700 13.1
09/05/2022
11.10
 5,287,600 11.92 11.92 11.10 372,500 33,900 7.3
06/05/2022
11.92
 4,690,100 12.81 12.81 11.92 94,500 430,000 -7.8
05/05/2022
12.81
 2,108,500 13.14 13.48 12.55 37,600 66,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |