CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

21.45
-0.40
(-1.83%)
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
(2026-02-23) 		-2.15 -9% 205,844,900 2,363,300 57.2
21.65
24.60
21.85
2 tháng
(2026-01-16) 		-4.31 -16.54% 536,435,100 -9,369,000 -237.3
21.65
26.06
21.85
3 tháng
(2025-12-17) 		-0.87 -3.84% 810,515,800 -7,854,100 -190.5
21.39
26.06
21.85
6 tháng
(2025-09-18) 		-4.65 -17.63% 1,392,564,300 -34,024,800 -838.7
21.39
27.39
21.85
12 tháng
(2025-03-24) 		-3.29 -13.14% 3,222,444,000 -78,697,312 -2,279.7
18.32
29.21
21.85
24 tháng
(2024-03-27) 		0.14 0.63% 5,233,788,700 -80,780,770 -2,330.5
17.47
29.21
21.85
36 tháng
(2023-04-03) 		8.48 63.94% 6,896,875,900 -101,560,938 -2,984.6
12.45
29.21
21.85
60 tháng
(2021-04-12) 		8.90 69.29% 9,552,662,200 -100,346,924 -3,519.6
7.74
29.21
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2022
12.80
 6,148,300 12.50 12.95 12.32 304,600 13,800 7.4
19/09/2022
12.50
 7,557,500 13.23 13.28 12.45 56,200 28,200 0.7
16/09/2022
13.23
 7,548,100 13.53 13.68 13.18 75,600 70,006 0.1
15/09/2022
13.53
 5,113,500 13.68 13.78 13.48 22,000 73,800 -1.0
14/09/2022
13.68
 11,572,200 12.92 13.68 12.60 288,300 326,403 0.8
13/09/2022
12.92
 4,159,700 12.62 12.92 12.37 130,700 53,091 0.8
12/09/2022
12.62
 2,799,000 12.77 12.95 12.62 5,400 61,138 -1.8
09/09/2022
12.77
 4,759,500 12.45 12.77 11.97 1,300 73,100 -1.8
08/09/2022
12.45
 5,159,400 12.37 12.72 12.32 176,000 33,900 3.5
07/09/2022
12.37
 7,318,700 13.23 13.43 12.35 116,800 586,200 -11.5
06/09/2022
13.23
 4,423,500 13.30 13.53 13.23 208,600 692,800 -12.7
05/09/2022
13.30
 5,607,500 13.13 13.43 13.03 161,600 7,200 4.1
31/08/2022
13.13
 5,713,400 13.13 13.38 12.92 113,500 1,400 2.9
30/08/2022
13.13
 6,902,900 13.48 13.63 13.08 10,600 229,800 -5.7
29/08/2022
13.48
 13,422,100 13.83 13.83 12.92 57,800 640,300 -15.6
26/08/2022
13.83
 8,450,800 14.26 14.26 13.73 214,800 263,100 -1.3
25/08/2022
14.26
 6,098,100 14.21 14.48 14.21 68,400 134,500 -1.9
24/08/2022
14.21
 5,455,400 14.33 14.46 14.16 11,300 129,000 -3.3
23/08/2022
14.33
 11,445,300 13.93 14.33 13.58 159,800 200,000 -1.1
22/08/2022
13.93
 7,687,000 14.16 14.18 13.78 900 582,400 -16.1
19/08/2022
14.16
 7,423,400 14.23 14.28 14.01 13,500 359,700 -9.7
18/08/2022
14.23
 16,551,300 13.58 14.33 13.58 150,200 176,300 -0.7
17/08/2022
13.58
 10,907,800 13.48 13.96 13.45 6,700 1,604,000 -43.1
16/08/2022
13.48
 5,981,600 13.63 13.68 13.48 64,200 827,000 -20.4
15/08/2022
13.63
 6,685,200 13.73 13.91 13.53 4,600 161,400 -4.2
12/08/2022
13.73
 5,190,200 13.50 13.80 13.38 55,400 259,000 -5.6
11/08/2022
13.50
 9,467,700 13.73 14.06 13.35 65,700 334,700 -7.2
10/08/2022
13.73
 8,566,000 13.58 13.93 13.43 107,400 70,100 1.0
09/08/2022
13.58
 10,269,600 13.73 13.85 13.48 36,300 148,800 -3.0
08/08/2022
13.73
 7,820,400 13.93 13.96 13.68 221,000 426,100 -5.6
05/08/2022
13.93
 9,063,600 13.80 14.18 13.68 139,000 86,200 1.5
04/08/2022
13.80
 9,864,100 13.48 13.96 13.50 89,200 792,300 -19.3

Chính sách bảo mật | Điều khoản sử dụng |