CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
-0.80
(-3.04%)
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
(2026-08-12) 		0.15 0.57% 74,257,400 6,171,565 0
24.85
26.50
25.50
2 tháng
(2026-07-13) 		2.50 10.52% 204,902,600 4,591,339 0
23.28
26.50
25.50
3 tháng
(2026-06-15) 		2.63 11.12% 290,376,100 6,745,929 0
23.19
26.50
25.50
6 tháng
(2026-03-16) 		7.55 40.24% 978,957,300 5,590,077 220.2
16.47
26.50
25.50
12 tháng
(2025-09-16) 		3.07 13.20% 2,387,950,800 -32,130,523 -720.7
16.47
26.50
25.50
24 tháng
(2024-09-23) 		6.36 31.89% 5,222,427,300 -83,910,472 -2,365.8
15.79
26.50
25.50
36 tháng
(2023-09-27) 		12.24 87.04% 7,101,025,400 -82,855,501 -2,377.6
10.89
26.50
25.50
60 tháng
(2021-10-07) 		10.28 64.18% 9,825,082,200 -97,423,555 -3,352.5
6.68
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
12.68
 5,879,000 12.81 12.90 12.41 17,900 21,100 -0.1
23/06/2023
12.81
 6,761,300 12.90 13.01 12.66 57,100 41,400 0.4
22/06/2023
12.90
 6,072,800 12.72 12.99 12.66 260,800 2,900 7.4
21/06/2023
12.72
 11,823,300 12.19 12.74 12.21 722,200 21,600 19.9
20/06/2023
12.19
 4,004,700 12.10 12.19 11.99 12,000 6,000 0.2
19/06/2023
12.10
 5,267,900 11.99 12.19 11.87 542,000 857,000 -8.5
16/06/2023
11.99
 16,677,000 11.76 12.39 11.83 1,240,300 49,100 32.3
15/06/2023
11.76
 5,327,000 11.65 11.87 11.61 489,400 9,200 12.7
14/06/2023
11.65
 5,746,400 11.67 11.90 11.61 168,000 49,900 3.1
13/06/2023
11.67
 5,283,700 11.78 11.87 11.67 451,700 1,240,700 -20.7
12/06/2023
11.78
 4,709,300 11.87 11.92 11.61 58,600 1,440,800 -36.3
09/06/2023
11.87
 5,209,400 11.65 11.87 11.56 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
11.65
 11,880,700 12.07 12.14 11.61 12,600 1,833,500 -48.2
07/06/2023
12.07
 6,348,800 12.14 12.18 11.97 635,600 1,906,100 -35.0
06/06/2023
12.14
 8,086,100 11.77 12.14 11.72 540,900 510,200 0.7
05/06/2023
11.77
 8,471,900 12.01 12.16 11.77 113,100 1,303,800 -32.3
02/06/2023
12.01
 6,621,400 12.01 12.23 12.01 417,000 1,622,600 -33.3
01/06/2023
12.01
 5,117,200 11.88 12.01 11.75 104,700 20,300 2.3
31/05/2023
11.88
 6,243,400 11.94 12.07 11.79 30,300 106,700 -2.1
30/05/2023
11.94
 6,029,000 11.92 12.03 11.79 106,500 21,900 2.3
29/05/2023
11.92
 6,369,000 11.57 11.92 11.61 147,200 5,500 3.8
26/05/2023
11.57
 3,762,500 11.40 11.68 11.40 329,200 1,900 8.6
25/05/2023
11.40
 5,438,600 11.53 11.59 11.35 197,100 5,400 5.0
24/05/2023
11.53
 6,168,000 11.68 11.83 11.53 121,800 184,300 -1.7
23/05/2023
11.68
 13,231,600 11.46 11.94 11.53 170,400 11,800 4.2
22/05/2023
11.46
 4,655,500 11.31 11.57 11.37 16,700 7,600 0.2
19/05/2023
11.31
 5,527,800 11.26 11.44 11.18 44,200 38,000 0.2
18/05/2023
11.26
 5,575,000 11.04 11.44 11.02 194,300 74,500 3.1
17/05/2023
11.04
 4,132,900 11.24 11.24 11.02 123,100 12,300 2.8
16/05/2023
11.24
 3,342,600 11.24 11.33 11.15 94,800 19,700 1.9
15/05/2023
11.24
 4,038,600 11.42 11.55 11.22 5,000 139,100 -3.5
12/05/2023
11.42
 5,273,600 11.20 11.46 11.13 114,600 70,100 1.1
11/05/2023
11.20
 3,583,500 11.20 11.31 11.13 157,100 30,100 3.3
10/05/2023
11.20
 3,964,700 11.18 11.29 11.15 151,000 100 3.9
09/05/2023
11.18
 2,357,900 11.13 11.26 11.04 93,700 20,400 1.9
08/05/2023
11.13
 4,396,700 10.94 11.22 11.00 223,200 200,100 0.6
05/05/2023
10.94
 2,416,500 11.09 11.13 10.94 125,900 305,600 -4.5
04/05/2023
11.09
 4,097,500 10.89 11.15 10.85 60,900 204,700 -3.6
28/04/2023
10.89
 2,837,800 10.74 10.96 10.74 30,300 360,100 -8.2
27/04/2023
10.74
 2,343,100 10.91 11.00 10.74 1,000 545,100 -13.5
26/04/2023
10.91
 4,907,000 10.78 10.91 10.56 46,510 300,000 -6.3
25/04/2023
10.78
 6,943,600 11.11 11.20 10.63 171,190 142,816 0.7
24/04/2023
11.11
 2,688,700 11.22 11.37 11.09 31,000 790 0.8
21/04/2023
11.22
 5,438,000 11.18 11.50 11.09 100,500 2,900 2.5
20/04/2023
11.18
 3,154,000 11.22 11.29 11.09 30,100 124,000 -2.4
19/04/2023
11.22
 5,980,100 11.55 11.59 11.22 4,000 253,600 -6.4
18/04/2023
11.55
 7,318,800 11.20 11.59 11.18 250,500 26,000 5.9
17/04/2023
11.20
 2,820,800 11.07 11.22 11.02 147,800 0 3.8
14/04/2023
11.07
 5,380,800 11.26 11.42 11.07 73,000 494,004 -10.6
13/04/2023
11.26
 7,000,400 11.09 11.40 11.04 480,200 406,400 1.9
12/04/2023
11.09
 5,448,300 11.35 11.37 11.07 40,800 409,100 -9.3
11/04/2023
11.35
 6,595,900 11.22 11.40 11.02 367,700 302,500 1.7
10/04/2023
11.22
 7,635,400 11.37 11.70 11.22 44,200 199,600 -4.0
07/04/2023
11.37
 7,012,100 11.29 11.55 11.22 224,000 100 5.9
06/04/2023
11.29
 10,033,400 11.72 11.81 11.26 11,300 531,100 -13.4
05/04/2023
11.72
 6,865,000 11.70 11.72 11.44 580,000 66,500 13.7
04/04/2023
11.70
 12,037,800 11.44 11.83 11.31 753,950 4,025 20.0
03/04/2023
11.44
 9,073,800 11.18 11.50 11.37 150,900 104,275 1.2
31/03/2023
11.18
 10,985,900 10.83 11.35 10.65 187,900 339,500 -3.9
30/03/2023
10.83
 5,022,000 10.89 11.13 10.80 316,700 497,400 -4.5
29/03/2023
10.89
 4,365,400 10.69 10.89 10.67 76,500 239,700 -4.1
28/03/2023
10.69
 4,507,700 10.89 11.02 10.69 50,000 194,900 -3.5
27/03/2023
10.89
 6,423,400 10.74 11.09 10.69 195,300 80,698 2.8
24/03/2023
10.74
 5,538,300 10.74 10.91 10.72 216,400 74,800 3.5
23/03/2023
10.74
 5,712,300 10.45 10.74 10.34 255,600 62,500 4.7
22/03/2023
10.45
 3,504,900 10.48 10.67 10.43 185,700 67,200 2.8
21/03/2023
10.48
 3,060,100 10.17 10.50 10.17 366,700 10,000 -5.1
20/03/2023
10.17
 4,272,800 10.41 10.45 10.17 25,500 44,600 -0.4
17/03/2023
10.41
 3,735,400 10.52 10.69 10.34 79,800 664,600 -13.9
16/03/2023
10.52
 2,575,600 10.74 10.78 10.50 56,900 173,317 -2.8
15/03/2023
10.74
 6,390,600 10.04 10.74 10.34 105,100 80,000 0.6
14/03/2023
10.04
 7,005,400 10.52 10.52 10.01 11,100 363,700 -8.1
13/03/2023
10.52
 4,708,200 10.65 10.72 10.37 17,700 369,700 -8.4
10/03/2023
10.65
 6,267,200 10.78 10.78 10.52 9,000 810,120 -19.5
09/03/2023
10.78
 7,403,000 10.89 11.00 10.74 0 432,400 -10.6
08/03/2023
10.89
 6,149,000 10.56 10.89 10.39 423,700 21,200 10.0
07/03/2023
10.56
 4,905,400 10.17 10.65 10.28 610,600 2,400 14.7
06/03/2023
10.17
 3,440,000 10.04 10.45 10.08 149,600 125,200 0.6
03/03/2023
10.04
 3,805,300 10.30 10.45 10.04 76,800 114,500 -0.9
02/03/2023
10.30
 2,782,700 10.52 10.61 10.26 40,700 213,300 -4.1
01/03/2023
10.52
 4,752,000 9.95 10.52 9.86 207,000 25,500 4.4
28/02/2023
9.95
 2,870,000 9.97 10.26 9.93 100,200 192,000 -2.1
27/02/2023
9.97
 7,901,200 10.52 10.52 9.88 7,300 297,900 -6.6
24/02/2023
10.52
 4,123,600 10.98 11.02 10.48 12,000 226,400 -5.1
23/02/2023
10.98
 8,686,800 10.61 10.98 10.32 683,100 136,000 13.7
22/02/2023
10.61
 11,825,400 11.40 11.44 10.61 103,800 575,100 -11.4
21/02/2023
11.40
 9,404,700 11.33 11.57 11.31 822,300 188,890 16.5
20/02/2023
11.33
 12,400,700 10.61 11.33 10.65 288,300 34,800 6.6
17/02/2023
10.61
 2,775,700 10.67 10.69 10.48 1,100 104,490 -2.5
16/02/2023
10.67
 4,036,200 10.23 10.67 10.32 180,000 22,700 3.8
15/02/2023
10.23
 3,108,500 9.99 10.32 9.88 159,100 33,000 2.9
14/02/2023
9.99
 1,664,500 9.95 10.10 9.88 41,600 36,800 0.1
13/02/2023
9.95
 4,687,000 10.39 10.39 9.69 119,000 91,600 0.6
10/02/2023
10.39
 3,200,600 10.54 10.67 10.30 3,100 64,200 -1.4
09/02/2023
10.54
 3,204,800 10.58 10.74 10.52 1,192,800 118,800 25.8
08/02/2023
10.58
 3,467,700 10.21 10.69 10.01 1,090,000 69,250 24.7
07/02/2023
10.21
 4,615,000 10.43 10.69 10.21 658,100 157,935 11.7
06/02/2023
10.43
 2,677,100 10.34 10.48 10.21 730,900 3,800 17.3
03/02/2023
10.34
 2,419,700 10.30 10.52 10.17 22,600 51,000 -0.7
02/02/2023
10.30
 5,322,700 10.28 10.52 10.12 1,376,100 482,800 21.0

Chính sách bảo mật | Điều khoản sử dụng |