CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.25
-0.05
(-0.20%)
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
(2026-06-29) 		-1.65 -6.12% 130,872,000 286,844 0
24.90
29
25.25
2 tháng
(2026-06-01) 		-1.85 -6.81% 207,125,500 -2,034,029 0
24.90
29
25.25
3 tháng
(2026-05-04) 		-1.05 -3.98% 390,408,900 -6,388,160 0
24.90
30
25.25
6 tháng
(2026-01-30) 		2.14 9.24% 1,146,619,500 3,168,642 317.3
19.10
30
25.25
12 tháng
(2025-08-04) 		-0.66 -2.55% 2,817,066,800 -44,632,958 -925.1
19.10
30
25.25
24 tháng
(2024-08-08) 		6.84 37.08% 5,430,577,600 -85,016,807 -2,206.3
18.32
30
25.25
36 tháng
(2023-08-14) 		9.43 59.44% 7,217,430,500 -91,514,436 -2,461.9
12.63
30
25.25
60 tháng
(2021-08-24) 		5.13 25.43% 9,850,035,700 -105,360,490 -3,427.3
7.74
30
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
11.87
 3,108,500 11.59 11.97 11.46 159,100 33,000 2.9
14/02/2023
11.59
 1,664,500 11.54 11.72 11.46 41,600 36,800 0.1
13/02/2023
11.54
 4,687,000 12.05 12.05 11.23 119,000 91,600 0.6
10/02/2023
12.05
 3,200,600 12.23 12.38 11.95 3,100 64,200 -1.4
09/02/2023
12.23
 3,204,800 12.28 12.45 12.20 1,192,800 118,800 25.8
08/02/2023
12.28
 3,467,700 11.84 12.40 11.62 1,090,000 69,250 24.7
07/02/2023
11.84
 4,615,000 12.10 12.40 11.84 658,100 157,935 11.7
06/02/2023
12.10
 2,677,100 12.00 12.15 11.84 730,900 3,800 17.3
03/02/2023
12.00
 2,419,700 11.95 12.20 11.79 22,600 51,000 -0.7
02/02/2023
11.95
 5,322,700 11.92 12.20 11.74 1,376,100 482,800 21.0
01/02/2023
11.92
 7,468,300 12.81 12.86 11.92 2,069,400 98,400 46.2
31/01/2023
12.81
 6,471,200 12.35 12.81 12.10 1,048,700 28,801 25.7
30/01/2023
12.35
 5,850,700 12.35 12.66 12.20 1,043,000 21,500 24.8
27/01/2023
12.35
 4,711,900 12.35 12.58 12.30 2,672,100 13,700 64.6
19/01/2023
12.35
 4,787,000 12.12 12.35 11.97 914,007 28,809 21.5
18/01/2023
12.12
 5,125,200 12.15 12.30 11.92 1,660,100 49,501 38.4
17/01/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
17/01/2023
12.15
 5,001,100 11.79 12.15 11.79 623,000 56,106 13.5
16/01/2023
11.79
 4,058,100 11.49 11.89 11.47 350,730 44,703 7.2
13/01/2023
11.49
 5,839,700 11.49 11.87 11.44 66,200 31,600 0.8
12/01/2023
11.49
 3,104,400 11.54 11.62 11.37 227,800 107,300 2.8
11/01/2023
11.54
 4,999,100 11.29 11.79 11.34 528,000 41,100 11.2
10/01/2023
11.29
 3,982,800 11.21 11.39 10.84 116,100 41,700 1.7
09/01/2023
11.21
 3,151,200 11.16 11.49 11.16 710,900 13,350 15.6
06/01/2023
11.16
 5,319,500 11.21 11.62 11.16 634,800 108,400 11.7
05/01/2023
11.21
 4,157,200 10.94 11.29 10.89 638,800 39,500 13.4
04/01/2023
10.94
 5,139,500 10.76 11.14 10.89 803,200 1,600 17.4
03/01/2023
10.76
 3,235,400 10.06 10.76 10.18 394,000 9,200 8.2
30/12/2022
10.06
 3,212,900 10.26 10.51 10.06 37,000 248,000 -4.2
29/12/2022
10.26
 3,633,200 10.74 10.74 10.26 111,200 113,900 -0.1
28/12/2022
10.74
 3,688,700 10.61 10.94 10.51 464,300 177,100 6.1
27/12/2022
10.61
 5,251,300 9.93 10.61 9.91 985,500 200 20.8
26/12/2022
9.93
 6,512,200 10.66 10.84 9.93 283,200 20,000 5.2
23/12/2022
10.66
 4,286,600 11.06 11.14 10.66 376,200 178,200 4.2
22/12/2022
11.06
 3,656,800 11.14 11.39 10.86 335,500 171,800 3.6
21/12/2022
11.14
 6,417,000 10.99 11.21 10.36 897,700 38,926 19.0
20/12/2022
10.99
 8,964,700 11.29 11.42 10.61 669,000 51,800 13.5
19/12/2022
11.29
 9,130,000 11.64 12.27 11.29 1,160,800 56,025 24.8
16/12/2022
11.64
 6,197,900 11.79 12.02 11.47 48,900 166,400 -2.7
15/12/2022
11.79
 8,223,900 11.37 11.82 11.19 1,732,700 24,100 40.1

Chính sách bảo mật | Điều khoản sử dụng |