CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.75
0
(0%)
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
(2026-03-30) 		4.45 19.96% 359,038,400 4,530,702 178.9
22.30
27.95
26.75
2 tháng
(2026-03-02) 		3.40 14.56% 620,084,600 7,322,302 242.1
19.10
27.95
26.75
3 tháng
(2026-01-29) 		3.54 15.26% 765,453,300 9,857,502 302.6
19.10
27.95
26.75
6 tháng
(2025-10-31) 		3.84 16.74% 1,556,252,500 -11,847,998 -208.5
19.10
27.95
26.75
12 tháng
(2025-05-05) 		7.16 36.54% 3,330,125,300 -44,181,319 -1,305.9
19.10
29.21
26.75
24 tháng
(2024-05-09) 		5.66 26.83% 5,486,047,700 -79,181,468 -2,247.8
17.47
29.21
26.75
36 tháng
(2023-05-15) 		13.71 105.16% 7,211,015,000 -94,424,876 -2,749.3
12.63
29.21
26.75
60 tháng
(2021-05-25) 		12.55 88.39% 9,871,991,800 -97,728,730 -3,425.6
7.74
29.21
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
26.75
 3,340,300 26.80 27.05 26.60 95,500 632,800 0
28/04/2026
26.75
 7,020,800 26.30 27.10 25.80 503,900 300,420 0
27/04/2026
26.20
 4,525,100 26.75 26.75 26.20 522,700 136,600 0
24/04/2026
26.20
 4,525,100 26.75 26.75 26.20 522,700 136,600 0
23/04/2026
26.80
 13,898,300 27.20 27.50 26.10 1,438,900 318,711 0
22/04/2026
27.25
 10,048,900 27.30 27.65 27.05 874,800 110,437 0
21/04/2026
27.30
 14,482,000 27.95 28.40 26.95 1,243,500 35,000 0
20/04/2026
27.95
 25,060,100 26.90 28.30 26.90 633,400 1,570,900 0
17/04/2026
27
 24,187,900 26.85 28.05 26.75 1,032,300 908,700 0
16/04/2026
26.85
 28,545,700 26.60 27.30 26.50 27,800 4,408,144 0
15/04/2026
26.85
 33,493,000 26.10 27.10 26.10 23,600 500,316 0
14/04/2026
25.95
 11,570,600 26.15 26.30 25.70 201,600 1,053,370 0
13/04/2026
25.90
 19,506,800 25 26.25 24.85 1,419,400 183,199 0
10/04/2026
25.30
 12,509,900 25.40 25.75 25 130,200 214,100 0
09/04/2026
25.20
 11,729,800 25.05 25.50 24.70 61,100 39,400 0
08/04/2026
25.40
 30,192,700 25 25.90 24.55 388,800 1,548,300 0
07/04/2026
24.25
 8,655,500 23.95 24.30 23.70 433,100 7,601 22.1
06/04/2026
24
 16,203,000 24 24.40 23.50 3,157,500 69,700 74.6
03/04/2026
24.15
 26,829,100 23.80 24.60 23.65 3,233,100 326,800 69.4
02/04/2026
23.60
 13,654,800 23.20 23.90 23.10 632,700 141,600 12.0
01/04/2026
23.50
 19,337,400 23.10 23.80 23.05 27,700 406,800 -8.6
31/03/2026
22.70
 11,220,200 22.50 23.05 22.30 447,300 505,500 -1.4
30/03/2026
22.30
 11,841,700 21.50 22.45 21.50 891,900 395,100 10.8
27/03/2026
22.25
 11,310,100 21.80 22.60 21.60 891,900 395,100 10.8
26/03/2026
21.75
 17,367,100 21.20 22 21.05 2,554,000 512,000 43.7
25/03/2026
21.10
 15,099,500 20.30 21.10 20.15 170,900 100 3.4
24/03/2026
19.75
 7,020,100 19.70 20.20 19.50 1,045,400 1,448,900 -8.4
23/03/2026
19.10
 16,839,400 20.25 20.35 19.10 1,045,400 1,448,900 -8.4
20/03/2026
20.50
 6,673,900 20.70 20.95 20.50 499,600 1,040,100 -11.2
19/03/2026
20.55
 12,828,900 21.10 21.15 20.50 515,800 47,800 10.0
18/03/2026
21.45
 8,356,300 21.90 22 21.15 128,200 30,400 2.2
17/03/2026
21.85
 7,210,600 22.10 22.40 21.85 122,400 83,600 0.8
16/03/2026
21.75
 4,880,600 21.85 22.30 21.60 48,800 127,600 -1.7
13/03/2026
21.65
 8,326,600 21.70 22.10 21.55 48,800 127,600 -1.7
12/03/2026
21.95
 8,759,200 22.30 22.55 21.90 6,600 169,900 -3.7
11/03/2026
22.65
 9,581,100 22.05 22.95 21.85 657,100 221,100 9.8
10/03/2026
22
 19,269,400 22.50 22.50 21.65 115,400 416,500 -6.5
09/03/2026
21.75
 12,429,000 21.75 22 21.75 115,400 416,500 -6.5
06/03/2026
23.35
 17,439,700 24.40 24.40 23.20 763,600 2,592,000 -44.0
05/03/2026
24.50
 24,647,000 25 25.75 24.50 264,100 547,000 -7.1
04/03/2026
24.60
 22,574,400 23.90 24.80 23.30 3,233,100 326,800 69.4
03/03/2026
23.90
 14,779,800 23.40 24.30 23.40 493,000 106,000 9.2
02/03/2026
23.35
 15,653,500 23 24.10 23 659,600 529,600 3.1
27/02/2026
24.25
 10,392,300 24.15 24.55 23.95 1,644,400 481,500 28.2
26/02/2026
24.15
 7,110,200 24.20 24.45 23.90 83,800 347,000 -6.4
25/02/2026
24.15
 11,183,800 24.05 24.70 23.95 1,800 223,200 -5.4
24/02/2026
24.10
 12,899,200 23.80 24.35 23.70 603,100 100,200 12.1
23/02/2026
23.90
 5,919,100 23.85 23.90 23.60 392,700 35,500 8.5
13/02/2026
23.60
 6,568,400 23.25 23.90 23.20 1,165,800 176,800 23.2
12/02/2026
23.30
 3,260,400 23.50 23.55 23.30 6,900 90,800 -2.0
11/02/2026
23.40
 7,222,900 23 23.55 22.90 220,600 334,100 -2.6
10/02/2026
22.80
 4,437,500 22.90 23.05 22.70 662,300 174,100 11.2
09/02/2026
22.90
 3,948,100 22.75 23.15 22.65 273,600 325,700 -1.2
06/02/2026
22.50
 10,291,300 22.95 23.05 22.50 273,600 325,700 -1.2
05/02/2026: Cổ tức tiền mặt tỉ lệ: 4%
05/02/2026
23.15
 7,571,500 23.80 23.80 23.15 303,300 656,200 -8.4
04/02/2026
23.70
 12,850,600 23.75 24.39 23.55 632,700 141,600 12.0
03/02/2026
23.50
 12,453,000 23.40 23.85 23.26 659,600 529,600 3.1
02/02/2026
23.31
 10,921,000 23.21 23.55 22.86 937,800 648,300 6.9
30/01/2026
23.16
 10,281,500 23.31 23.40 23.11 193,900 307,700 -2.7
29/01/2026
23.21
 8,057,900 23.06 23.50 23.06 540,500 1,163,200 -14.8
28/01/2026
23.06
 9,153,000 23.01 23.21 22.77 549,700 1,497,300 -22.2
27/01/2026
22.96
 13,051,800 22.57 23.36 22.42 275,400 433,600 -3.7
26/01/2026
22.52
 18,567,000 23.11 23.55 22.27 1,047,500 1,100,400 -1.7
23/01/2026
23.26
 16,200,900 23.50 23.95 23.16 468,800 1,806,300 -32.1
22/01/2026
23.26
 17,603,600 23.60 23.75 23.16 433,800 1,793,000 -32.5
21/01/2026
23.36
 78,387,800 23.90 23.99 23.36 1,535,700 5,097,500 -84.9
20/01/2026
25.08
 24,235,100 25.67 26.01 25.08 2,129,900 3,832,000 -45.1
19/01/2026
25.47
 22,972,800 26.11 26.16 25.42 6,900 5,083,000 -133.6
16/01/2026
26.06
 32,554,100 25.57 27.04 25.18 2,632,500 1,166,200 37.8
15/01/2026
25.62
 32,267,000 26.06 26.60 25.62 886,600 1,772,900 -23.8
14/01/2026
26.06
 39,610,400 25.18 26.06 25.08 4,538,400 832,100 95.7
13/01/2026
25.08
 53,751,500 25.27 25.37 24.83 2,078,400 389,800 43.2
12/01/2026
23.75
 23,784,800 22.86 23.75 22.81 1,853,000 74,200 42.1
09/01/2026
22.22
 9,068,900 22.27 22.47 22.03 1,010,300 308,100 15.8
08/01/2026
22.13
 11,682,400 21.93 22.62 21.93 116,900 79,700 0.8
07/01/2026
21.88
 5,999,100 21.54 21.98 21.49 20,600 400,100 -8.4
06/01/2026
21.39
 7,288,600 21.44 21.63 20.95 97,300 16,300 1.8
05/01/2026
21.39
 9,130,100 22.08 22.18 20.95 181,400 7,400 3.8
31/12/2025
22.03
 5,472,800 22.32 22.42 22.03 27,700 406,800 -8.6
30/12/2025
22.32
 3,418,600 22.42 22.52 22.22 22,200 443,600 -9.6
29/12/2025
22.37
 4,177,500 22.62 22.62 22.32 151,800 392,400 -5.5
26/12/2025
22.52
 12,134,900 22.42 22.72 21.98 428,500 60,000 8.4
25/12/2025
22.52
 7,768,400 22.86 23.11 22.52 7,100 174,000 -3.9
24/12/2025
22.86
 8,551,700 22.52 23.01 22.42 464,500 701,400 -5.5
23/12/2025
22.62
 12,389,800 23.11 23.26 22.47 15,400 881,700 -20.0
22/12/2025
22.91
 8,120,400 22.86 23.16 22.67 82,300 687,900 -14.1
19/12/2025
22.72
 8,597,600 22.52 22.91 22.52 158,000 975,100 -18.9
18/12/2025
22.62
 4,771,600 22.52 22.77 22.42 200 1,024,100 -23.5
17/12/2025
22.62
 6,094,600 23.01 23.06 22.52 25,300 1,023,400 -23.1
16/12/2025
23.01
 13,301,700 22.37 23.40 21.98 933,500 574,600 8.4
15/12/2025
22.27
 7,624,600 22.03 22.42 21.98 1,378,200 132,500 28.0
12/12/2025
21.98
 11,605,100 22.52 22.81 21.93 1,534,200 472,400 24.2
11/12/2025
22.57
 7,137,400 22.72 22.96 22.52 168,400 223,800 -1.3
10/12/2025
22.67
 7,888,000 22.62 22.86 22.52 144,700 37,000 2.5
09/12/2025
22.52
 13,656,800 22.27 22.77 21.83 721,100 1,303,700 -13.0
08/12/2025
22.13
 6,436,800 22.52 22.62 22.13 213,400 303,100 -2.0
05/12/2025
22.47
 7,354,200 22.72 22.72 22.42 34,800 423,100 -8.9
04/12/2025
22.62
 10,588,600 22.42 22.72 22.37 150,400 173,300 -0.5
03/12/2025
22.32
 5,687,700 22.03 22.32 21.93 147,600 140,800 0.2
02/12/2025
21.93
 7,069,200 21.78 22.13 21.63 658,600 1,466,900 -17.9

Chính sách bảo mật | Điều khoản sử dụng |