CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.45
0.10
(0.43%)
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)
11/11/2022
9.03
 9,255,300 9.69 10.18 9.03 135,100 155,700 -0.4
10/11/2022
9.69
 5,918,200 10.41 10.41 9.69 59,500 157,000 -1.8
09/11/2022
10.41
 6,233,700 10.30 10.69 10.13 67,200 107,940 -0.8
08/11/2022
10.30
 5,667,800 9.87 10.38 9.54 282,000 60,860 4.5
07/11/2022
9.87
 8,541,300 10.59 10.79 9.87 84,700 414,100 -6.4
04/11/2022
10.59
 9,050,800 10.79 10.94 10.07 64,500 246,400 -3.8
03/11/2022
10.79
 8,405,200 10.69 11.20 10.43 78,100 101,750 -0.5
02/11/2022
10.69
 4,359,700 10.64 10.84 10.51 33,100 79,800 -1.0
01/11/2022
10.64
 5,528,400 10.48 10.89 10.56 68,900 241,450 -3.6
31/10/2022
10.48
 9,810,400 9.82 10.48 9.74 81,400 184,400 -2.1
28/10/2022
9.82
 5,068,000 9.64 10.07 9.79 35,600 316,500 -5.4
27/10/2022
9.64
 4,289,900 9.03 9.64 9.05 182,600 139,000 0.8
26/10/2022
9.03
 1,752,300 9.18 9.44 8.87 21,000 234,800 -3.8
25/10/2022
9.18
 5,785,000 8.85 9.46 8.28 543,800 91,100 7.8
24/10/2022
8.85
 5,625,900 9.51 9.69 8.85 280,900 18,300 4.7
21/10/2022
9.51
 5,882,600 10.23 10.33 9.51 30,300 108,100 -1.5
20/10/2022
10.23
 2,512,900 10.51 10.56 10.23 7,400 80,600 -1.5
19/10/2022
10.51
 1,956,200 10.53 10.74 10.48 20,900 60,000 -0.8
18/10/2022
10.53
 3,438,000 10.69 11.02 10.48 6,400 237,900 -4.8
17/10/2022
10.69
 3,611,500 10.36 10.69 10.10 89,300 10,000 1.7
14/10/2022
10.36
 4,061,400 10.02 10.61 10.25 36,900 79,200 -0.9
13/10/2022
10.02
 2,145,100 9.87 10.10 9.79 41,800 50,300 -0.2
12/10/2022
9.87
 3,659,400 9.54 10.20 9.54 328,500 23,900 5.9
11/10/2022
9.54
 5,195,900 10.25 10.25 9.54 47,600 182,300 -2.5
10/10/2022
10.25
 4,002,200 9.87 10.48 9.72 113,200 165,800 -1.1
07/10/2022
9.87
 6,990,300 10.61 10.61 9.87 688,200 0 13.3
06/10/2022
10.61
 6,017,800 11.40 11.40 10.61 44,600 150,200 -2.2
05/10/2022
11.40
 3,838,000 10.89 11.58 10.89 328,100 89,500 5.3
04/10/2022
10.89
 6,961,500 11.66 11.86 10.87 163,500 50,600 2.4
03/10/2022
11.66
 5,041,800 12.53 12.53 11.66 8,900 353,150 -7.8
30/09/2022
12.53
 12,376,900 12.55 12.73 11.69 167,200 844,100 -16.6
29/09/2022
12.55
 5,917,200 13.40 13.68 12.55 3,000 167,300 -4.0
28/09/2022
13.40
 11,204,000 13.24 13.76 13.14 213,800 367,150 -4.0
27/09/2022
13.24
 5,029,200 13.19 13.60 13.04 218,500 1,300 5.6
26/09/2022
13.19
 8,468,400 13.55 13.55 12.61 115,600 17,600 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |