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)
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
14/12/2022
11.37
 7,231,200 11.21 11.67 11.26 2,211,000 27,800 49.3
13/12/2022
11.21
 7,521,800 10.49 11.21 10.31 1,012,900 112,000 20.1
12/12/2022
10.49
 7,820,500 11.14 11.67 10.49 166,100 122,738 0.9
09/12/2022
11.14
 4,936,300 11.37 11.44 10.96 121,900 37,300 1.9
08/12/2022
11.37
 7,663,700 10.64 11.37 10.81 215,500 28,500 4.2
07/12/2022
10.64
 8,285,900 10.96 11.06 10.51 660,300 365,400 6.2
06/12/2022
10.96
 13,627,400 11.77 11.77 10.96 662,901 289,202 8.1
05/12/2022
11.77
 9,623,400 11.26 11.94 11.37 1,061,310 491,350 13.3
02/12/2022
11.26
 9,668,400 10.54 11.26 10.38 967,800 28,000 21.1
01/12/2022
10.54
 12,095,400 11.04 11.32 10.41 1,053,237 99,950 20.0
30/11/2022
11.04
 7,697,800 10.79 11.29 10.46 173,700 116,000 1.3
29/11/2022
10.79
 13,633,600 10.69 11.09 10.21 181,500 95,059 1.9
28/11/2022
10.69
 10,407,200 10.08 10.76 10.23 2,500 371,200 -7.8
25/11/2022
10.08
 7,248,600 9.43 10.08 9.45 15,900 252,300 -4.7
24/11/2022
9.43
 6,819,200 8.90 9.43 8.70 140,500 92,250 0.9
23/11/2022
8.90
 4,987,800 9.56 9.61 8.90 106,400 66,300 0.7
22/11/2022
9.56
 9,576,600 9.30 9.93 9.13 178,300 299,527 -2.3
21/11/2022
9.30
 5,103,300 9.30 9.58 9.20 108,400 458,961 -6.5
18/11/2022
9.30
 8,819,200 8.85 9.45 8.40 75,100 366,300 -5.4
17/11/2022
8.85
 6,972,100 8.27 8.85 8.55 92,400 182,765 -1.6
16/11/2022
8.27
 9,994,600 7.74 8.27 7.22 293,000 21,105 4.5
15/11/2022
7.74
 7,292,200 8.32 8.35 7.74 190,605 220,700 -0.5
14/11/2022
8.32
 8,925,200 8.88 8.88 8.27 468,905 73,700 6.5
11/11/2022
8.88
 9,255,300 9.53 10.01 8.88 135,100 155,700 -0.4
10/11/2022
9.53
 5,918,200 10.23 10.23 9.53 59,500 157,000 -1.8
09/11/2022
10.23
 6,233,700 10.13 10.51 9.96 67,200 107,940 -0.8
08/11/2022
10.13
 5,667,800 9.71 10.21 9.38 282,000 60,860 4.5
07/11/2022
9.71
 8,541,300 10.41 10.61 9.71 84,700 414,100 -6.4
04/11/2022
10.41
 9,050,800 10.61 10.76 9.91 64,500 246,400 -3.8
03/11/2022
10.61
 8,405,200 10.51 11.01 10.26 78,100 101,750 -0.5
02/11/2022
10.51
 4,359,700 10.46 10.66 10.33 33,100 79,800 -1.0
01/11/2022
10.46
 5,528,400 10.31 10.71 10.38 68,900 241,450 -3.6
31/10/2022
10.31
 9,810,400 9.66 10.31 9.58 81,400 184,400 -2.1
28/10/2022
9.66
 5,068,000 9.48 9.91 9.63 35,600 316,500 -5.4
27/10/2022
9.48
 4,289,900 8.88 9.48 8.90 182,600 139,000 0.8
26/10/2022
8.88
 1,752,300 9.03 9.28 8.73 21,000 234,800 -3.8
25/10/2022
9.03
 5,785,000 8.70 9.30 8.15 543,800 91,100 7.8
24/10/2022
8.70
 5,625,900 9.35 9.53 8.70 280,900 18,300 4.7
21/10/2022
9.35
 5,882,600 10.06 10.16 9.35 30,300 108,100 -1.5
20/10/2022
10.06
 2,512,900 10.33 10.38 10.06 7,400 80,600 -1.5
19/10/2022
10.33
 1,956,200 10.36 10.56 10.31 20,900 60,000 -0.8
18/10/2022
10.36
 3,438,000 10.51 10.84 10.31 6,400 237,900 -4.8
17/10/2022
10.51
 3,611,500 10.18 10.51 9.93 89,300 10,000 1.7
14/10/2022
10.18
 4,061,400 9.86 10.44 10.08 36,900 79,200 -0.9
13/10/2022
9.86
 2,145,100 9.71 9.93 9.63 41,800 50,300 -0.2
12/10/2022
9.71
 3,659,400 9.38 10.03 9.38 328,500 23,900 5.9
11/10/2022
9.38
 5,195,900 10.08 10.08 9.38 47,600 182,300 -2.5
10/10/2022
10.08
 4,002,200 9.71 10.31 9.56 113,200 165,800 -1.1
07/10/2022
9.71
 6,990,300 10.44 10.44 9.71 688,200 0 13.3
06/10/2022
10.44
 6,017,800 11.21 11.21 10.44 44,600 150,200 -2.2
05/10/2022
11.21
 3,838,000 10.71 11.39 10.71 328,100 89,500 5.3
04/10/2022
10.71
 6,961,500 11.47 11.67 10.69 163,500 50,600 2.4
03/10/2022
11.47
 5,041,800 12.32 12.32 11.47 8,900 353,150 -7.8
30/09/2022
12.32
 12,376,900 12.35 12.52 11.49 167,200 844,100 -16.6
29/09/2022
12.35
 5,917,200 13.18 13.45 12.35 3,000 167,300 -4.0
28/09/2022
13.18
 11,204,000 13.03 13.53 12.92 213,800 367,150 -4.0
27/09/2022
13.03
 5,029,200 12.97 13.38 12.82 218,500 1,300 5.6
26/09/2022
12.97
 8,468,400 13.33 13.33 12.40 115,600 17,600 2.5
23/09/2022
13.33
 7,124,200 13.68 13.73 13.33 103,300 57,716 1.2
22/09/2022
13.68
 9,895,300 13.00 13.68 12.82 391,100 45,500 9.4
21/09/2022
13.00
 3,550,800 12.80 13.15 12.62 64,500 307 1.7

Chính sách bảo mật | Điều khoản sử dụng |