CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

26.50
-0.65
(-2.39%)

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
(2025-06-30)
4.35 20.33% 372,348,900 14,459,381 231.6
21.25
27.15
27.15
2 tháng
(2025-05-29)
5.32 26.02% 601,198,100 -301,219 -122.5
20.11
27.15
27.15
3 tháng
(2025-04-29)
5.99 30.28% 795,345,100 -4,057,121 -304.5
19.76
27.15
27.15
6 tháng
(2025-02-03)
3.31 14.77% 1,486,441,000 -37,025,912 -1,202.7
18.63
27.15
27.15
12 tháng
(2024-08-02)
6.79 35.80% 2,528,960,700 -37,852,749 -1,211.1
17.76
27.15
27.15
24 tháng
(2023-08-08)
9.32 56.77% 4,310,865,600 -46,412,378 -1,531.3
12.85
27.15
27.15
36 tháng
(2022-08-15)
11.89 85.80% 5,790,817,200 -31,021,832 -1,239.2
7.88
27.15
27.15
60 tháng
(2020-08-24)
18.91 276.52% 8,128,119,340 -66,485,013 -2,575.9
6.82
27.15
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2025
26.50
14,883,000 27.55 27.60 26.15 155,700 642,000 0
28/07/2025
27.15
27,605,900 26.40 27.35 26.05 248,600 2,861,900 -70.1
25/07/2025
25.75
22,317,900 25.30 26.20 25.15 875,600 1,895,300 -26.5
24/07/2025
25.15
9,934,600 25.50 25.50 25 476,700 660,500 -4.7
23/07/2025
25.35
20,555,800 25.60 26.40 25.30 1,264,300 784,500 12.1
22/07/2025
25.30
17,997,100 24.35 25.60 24.30 2,689,400 1,770,100 22.8
21/07/2025
24.50
20,035,800 24.95 25.05 24.45 1,258,800 2,418,900 -28.7
18/07/2025
24.95
16,005,700 25 25.40 24.85 1,119,000 557,400 13.9
17/07/2025
24.90
22,172,400 25.25 25.50 24.80 617,600 3,675,100 -76.6
16/07/2025
25.15
30,747,800 25.25 25.55 24.80 298,100 5,329,600 -127.3
15/07/2025
25.25
26,854,800 25 26.40 24.80 1,360,000 111,300 31.9
14/07/2025
25
19,976,200 25.05 25.50 24.35 1,423,800 100,700 33.0
11/07/2025
24.95
24,181,000 24.35 25.40 24 1,943,400 1,330,969 0
10/07/2025
24.35
12,500,900 24.80 24.80 24.25 1,561,800 7,700 0
09/07/2025
24.45
19,676,800 24.10 25 24.05 2,711,300 930,950 0
08/07/2025
23.95
18,456,400 23.90 24.25 23.65 4,310,000 482,500 91.2
07/07/2025
23.75
12,467,100 23.80 24 23.50 2,381,500 842,100 36.5
04/07/2025
23.50
14,538,300 23.30 23.85 23.30 3,266,900 54,500 75.6
03/07/2025
23.20
23,375,100 22.80 23.80 22.60 6,522,600 774,600 133.3
02/07/2025
22.70
22,333,500 21.25 22.70 21.20 1,229,700 260,400 20.8
01/07/2025
21.25
7,417,300 21.50 21.55 21.20 636,800 104,600 11.3
30/06/2025
21.40
10,804,400 21.40 21.65 21.35 850,400 246,600 13.0
27/06/2025
21.15
8,203,400 20.95 21.35 20.90 956,200 7,800 20.0
26/06/2025
20.85
5,163,000 20.95 21.05 20.65 173,400 132,100 0.8
25/06/2025
20.95
8,076,800 20.90 21.30 20.80 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
20.85
17,560,600 20.90 21.10 20.65 558,300 6,097,800 -114.8
23/06/2025
20.23
20,176,100 20.43 20.43 20.15 14,400 1,149,900 -28.9
20/06/2025
20.55
13,296,400 20.59 20.87 20.55 970,100 26,700 24.5
19/06/2025
20.51
7,215,300 20.67 20.67 20.47 92,000 46,900 1.2
18/06/2025
20.59
13,835,700 20.43 20.95 20.39 1,149,000 881,900 6.9
17/06/2025
20.47
7,556,000 20.59 20.67 20.39 150,000 722,000 -14.7
16/06/2025
20.51
6,377,500 20.07 20.55 20.07 27,800 461,700 -11.1
13/06/2025
20.11
13,112,400 20.31 20.47 19.95 84,200 661,900 -14.6
12/06/2025
20.47
6,568,400 20.43 20.63 20.43 29,800 1,402,300 -35.3
11/06/2025
20.35
4,281,400 20.51 20.55 20.27 100 675,700 -17.3
10/06/2025
20.35
5,919,500 20.35 20.59 20.31 32,800 673,800 -16.4
09/06/2025
20.31
6,043,600 20.43 20.55 20.27 2,300 659,900 -16.8
06/06/2025
20.39
12,379,800 20.83 20.91 20.39 144,900 2,056,900 -49.5
05/06/2025
20.83
10,846,900 21.27 21.27 20.83 101,600 877,200 -20.5
04/06/2025
21.15
11,124,400 21.67 21.67 21.03 312,900 1,302,200 -26.5
03/06/2025
21.39
24,215,900 20.95 21.71 20.91 2,190,300 325,200 49.4
02/06/2025
20.55
6,630,800 20.35 20.63 20.27 316,700 1,537,800 -31.3
30/05/2025
20.43
11,515,200 20.55 20.95 20.39 880,200 1,987,000 -28.5
29/05/2025
20.43
8,750,100 20.79 20.91 20.43 337,100 1,228,400 -23.0
28/05/2025
20.71
12,304,100 20.87 21.07 20.63 542,500 4,100 14.2
27/05/2025
20.71
11,376,400 20.59 20.91 20.51 416,400 1,525,200 -28.8
26/05/2025
20.51
9,410,300 20.11 20.55 19.67 582,300 694,000 -2.9
23/05/2025
20.07
9,630,000 20.47 20.51 20.07 3,600 2,610,500 -66.1
22/05/2025
20.43
11,239,900 20.43 20.83 20.35 89,700 591,000 0
21/05/2025
20.51
8,745,600 20.63 20.83 20.39 68,600 1,906,300 -47.1
20/05/2025
20.63
8,855,900 20.47 20.83 20.35 130,400 1,790,100 -42.7
19/05/2025
20.47
11,638,600 20.87 20.87 20.47 21,100 862,488 0
16/05/2025
21.07
14,265,700 21.11 21.59 21.07 307,581 538,075 0
15/05/2025
21.19
9,655,500 21.23 21.31 20.99 857,780 21,800 0
14/05/2025
20.95
13,612,300 20.67 21.03 20.63 1,210,900 37,700 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/05/2025
20.59
10,990,600 20.83 21.07 20.51 1,008,200 2,583,000 0
12/05/2025
20.43
10,341,800 20.35 20.43 20.04 537,300 45,500 0
09/05/2025
20.28
7,246,400 20.59 20.63 20.20 530,800 369,900 0
08/05/2025
20.51
14,258,400 19.96 20.55 19.92 2,801,700 323,200 0
07/05/2025
19.88
6,972,800 20.04 20.08 19.80 1,070,600 1,000 0
06/05/2025
20.04
11,698,200 20.08 20.51 20.00 1,043,300 1,073,000 0
05/05/2025
19.92
6,584,600 20.12 20.16 19.76 387,600 50,000 0
29/04/2025
19.76
5,319,900 20.12 20.12 19.76 6,200 345,600 -8.6
28/04/2025
19.84
7,947,600 19.65 20.04 19.45 549,300 88,500 11.5
25/04/2025
19.53
7,733,900 19.65 19.73 19.37 157,500 1,388,600 -30.6
24/04/2025
19.49
9,434,200 19.65 19.96 19.18 381,200 247,200 3.2
23/04/2025
19.53
8,111,700 19.80 19.96 19.53 1,500 626,300 -15.7
22/04/2025
19.33
27,662,400 18.55 19.69 17.84 1,920,700 1,163,969 18.3
21/04/2025
19.18
26,521,900 20.28 20.43 19.18 164,650 5,596,500 -135.5
18/04/2025
20.47
16,371,600 20.71 20.94 20.35 484,100 3,192,900 -70.9
17/04/2025
20.39
9,228,300 19.88 20.51 19.84 1,383,405 1,910,100 -13.5
16/04/2025
20.28
13,675,700 20.90 21.18 20.28 185,711 2,734,900 -67.3
15/04/2025
20.90
15,756,000 21.22 21.30 20.59 1,003,200 4,607,234 -96.2
14/04/2025
21.45
16,008,100 21.38 21.49 20.98 305,869 4,785,015 -120.8
11/04/2025
21.02
23,188,600 20.20 21.18 20.00 1,006,500 825,600 4.9
10/04/2025
19.92
654,200 19.92 19.92 19.92 0 0 0
09/04/2025
18.63
26,336,200 18.63 20.00 18.63 2,256,900 3,173,535 -21.6
08/04/2025
20.00
9,271,800 20.59 21.22 20.00 132,426 1,600 3.4
04/04/2025
21.49
26,191,000 20.94 22.00 20.94 613,200 2,985,400 -63.5
03/04/2025
22.52
23,358,800 23.18 23.58 22.52 618,650 2,258,564 -47.2
02/04/2025
24.21
7,039,500 24.32 24.48 24.21 500 1,184,598 -36.7
01/04/2025
24.28
6,585,300 24.21 24.32 23.97 400 263,900 -8.1
31/03/2025
24.05
7,432,100 24.05 24.40 24.05 191,106 953,300 -23.5
28/03/2025
24.28
10,796,900 24.05 24.76 23.85 1,053,955 530,945 15.9
27/03/2025
24.05
14,487,900 24.40 24.52 24.05 107,844 432,500 -10.1
26/03/2025
24.52
16,936,600 24.99 25.15 24.28 403,500 1,911,508 -47.9
25/03/2025
25.03
8,146,500 25.54 25.62 24.99 0 0 0
24/03/2025
25.46
9,866,300 25.03 25.46 24.64 725,521 464,160 8.4
21/03/2025
25.03
7,561,400 25.15 25.27 25.03 0 0 0
20/03/2025
25.19
7,952,100 25.15 25.50 24.91 91,207 501,100 -13.2
19/03/2025
25.11
10,722,700 24.87 25.15 24.64 1,376,471 182,867 37.8
18/03/2025
24.95
8,207,900 25.42 25.46 24.95 495,146 990,600 -15.9
17/03/2025
25.38
5,418,900 25.15 25.38 24.99 577,305 35,900 17.3
14/03/2025
24.99
9,197,000 24.91 25.15 24.76 1,165,245 54,100 35.4
13/03/2025
24.99
12,020,300 25.31 25.54 24.91 1,325,264 67,360 40.5
12/03/2025
25.27
7,099,500 25.62 25.66 25.23 525,500 786,075 -8.4
11/03/2025
25.46
11,337,300 24.91 25.46 24.91 543,600 595,010 -1.6
10/03/2025
25.27
11,773,400 25.50 25.70 25.07 9,800 338,000 -10.6
07/03/2025
25.38
6,999,800 25.66 25.66 25.38 9,900 371,000 -11.7
06/03/2025
25.50
16,572,500 24.76 25.54 24.72 1,469,500 886,100 18.8
05/03/2025
24.60
13,097,700 24.83 25.42 24.60 447,200 317,500 4.2

Chính sách bảo mật | Điều khoản sử dụng |