CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.65
-0.75
(-2.84%)

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
(2025-04-21)
2 8.20% 198,357,900 -1,563,033 -157.4
24.40
26.55
25.65
2 tháng
(2025-03-20)
-5.65 -17.63% 475,202,800 -23,715,898 -765.0
23.70
32.40
25.65
3 tháng
(2025-02-18)
-3.25 -10.96% 711,822,100 -24,908,023 -799.0
23.70
32.45
25.65
6 tháng
(2024-11-20)
-0.82 -3.02% 1,118,150,900 -33,673,334 -1,051.6
23.70
32.45
25.65
12 tháng
(2024-05-24)
-1.66 -5.92% 2,170,318,300 -31,714,863 -986.1
22.60
32.45
25.65
24 tháng
(2023-05-30)
8.48 47.29% 3,924,273,900 -46,474,671 -1,468.1
16.35
32.45
25.65
36 tháng
(2022-06-06)
11.27 74.50% 5,418,982,600 -25,400,225 -1,057.8
10.02
32.45
25.65
60 tháng
(2020-06-15)
18.21 222.47% 7,546,290,070 -62,676,066 -2,364.0
7.59
32.45
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2025
25.65
11,638,600 26.15 26.15 25.65 21,100 862,488 0
16/05/2025
26.40
14,265,700 26.45 27.05 26.40 307,581 538,075 0
15/05/2025
26.55
9,655,500 26.60 26.70 26.30 857,780 21,800 0
14/05/2025
26.25
13,612,300 25.90 26.35 25.85 1,210,900 37,700 0
13/05/2025
25.80
10,990,600 26.10 26.40 25.70 1,008,200 2,583,000 0
12/05/2025
26
10,341,800 25.90 26 25.50 537,300 45,500 0
09/05/2025
25.80
7,246,400 26.20 26.25 25.70 530,800 369,900 0
08/05/2025
26.10
14,258,400 25.40 26.15 25.35 2,801,700 323,200 0
07/05/2025
25.30
6,972,800 25.50 25.55 25.20 1,070,600 1,000 0
06/05/2025
25.50
11,698,200 25.55 26.10 25.45 1,043,300 1,073,000 0
05/05/2025
25.35
6,584,600 25.60 25.65 25.15 387,600 50,000 0
29/04/2025
25.15
5,319,900 25.60 25.60 25.15 6,200 345,600 -8.6
28/04/2025
25.25
7,947,600 25 25.50 24.75 549,300 88,500 11.5
25/04/2025
24.85
7,733,900 25 25.10 24.65 157,500 1,388,600 -30.6
24/04/2025
24.80
9,434,200 25 25.40 24.40 381,200 247,200 3.2
23/04/2025
24.85
8,111,700 25.20 25.40 24.85 1,500 626,300 -15.7
22/04/2025
24.60
27,662,400 23.60 25.05 22.70 1,920,700 1,163,969 18.3
21/04/2025
24.40
26,521,900 25.80 26 24.40 164,650 5,596,500 -135.5
18/04/2025
26.05
16,371,600 26.35 26.65 25.90 484,100 3,192,900 -70.9
17/04/2025
25.95
9,228,300 25.30 26.10 25.25 1,383,405 1,910,100 -13.5
16/04/2025
25.80
13,675,700 26.60 26.95 25.80 185,711 2,734,900 -67.3
15/04/2025
26.60
15,756,000 27 27.10 26.20 1,003,200 4,607,234 -96.2
14/04/2025
27.30
16,008,100 27.20 27.35 26.70 305,869 4,785,015 -120.8
11/04/2025
26.75
23,188,600 25.70 26.95 25.45 1,006,500 825,600 4.9
10/04/2025
25.35
654,200 25.35 25.35 25.35 0 0 0
09/04/2025
23.70
26,336,200 23.70 25.45 23.70 2,256,900 3,173,535 -21.6
08/04/2025
25.45
9,271,800 26.20 27 25.45 132,426 1,600 3.4
04/04/2025
27.35
26,191,000 26.65 28 26.65 613,200 2,985,400 -63.5
03/04/2025
28.65
23,358,800 29.50 30 28.65 618,650 2,258,564 -47.2
02/04/2025
30.80
7,039,500 30.95 31.15 30.80 500 1,184,598 -36.7
01/04/2025
30.90
6,585,300 30.80 30.95 30.50 400 263,900 -8.1
31/03/2025
30.60
7,432,100 30.60 31.05 30.60 191,106 953,300 -23.5
28/03/2025
30.90
10,796,900 30.60 31.50 30.35 1,053,955 530,945 15.9
27/03/2025
30.60
14,487,900 31.05 31.20 30.60 107,844 432,500 -10.1
26/03/2025
31.20
16,936,600 31.80 32 30.90 403,500 1,911,508 -47.9
25/03/2025
31.85
8,146,500 32.50 32.60 31.80 0 0 0
24/03/2025
32.40
9,866,300 31.85 32.40 31.35 725,521 464,160 8.4
21/03/2025
31.85
7,561,400 32 32.15 31.85 0 0 0
20/03/2025
32.05
7,952,100 32 32.45 31.70 91,207 501,100 -13.2
19/03/2025
31.95
10,722,700 31.65 32 31.35 1,376,471 182,867 37.8
18/03/2025
31.75
8,207,900 32.35 32.40 31.75 495,146 990,600 -15.9
17/03/2025
32.30
5,418,900 32 32.30 31.80 577,305 35,900 17.3
14/03/2025
31.80
9,197,000 31.70 32 31.50 1,165,245 54,100 35.4
13/03/2025
31.80
12,020,300 32.20 32.50 31.70 1,325,264 67,360 40.5
12/03/2025
32.15
7,099,500 32.60 32.65 32.10 525,500 786,075 -8.4
11/03/2025
32.40
11,337,300 31.70 32.40 31.70 543,600 595,010 -1.6
10/03/2025
32.15
11,773,400 32.45 32.70 31.90 9,800 338,000 -10.6
07/03/2025
32.30
6,999,800 32.65 32.65 32.30 9,900 371,000 -11.7
06/03/2025
32.45
16,572,500 31.50 32.50 31.45 1,469,500 886,100 18.8
05/03/2025
31.30
13,097,700 31.60 32.35 31.30 447,200 317,500 4.2
04/03/2025
31.60
10,569,900 31.50 31.75 30.80 91,700 376,304 -9.0
03/03/2025
31.50
11,947,800 31.05 31.85 31 289,100 776,631 -15.3
28/02/2025
31.15
8,919,300 31.55 31.80 31.05 70,200 1,898,280 -57.3
27/02/2025
31.55
8,451,000 31.55 31.65 31.10 24,500 370,300 -10.9
26/02/2025
31.45
16,146,200 31.20 31.85 30.95 336,500 914,800 -18.1
25/02/2025
31.05
24,007,800 30.90 31.65 30.55 1,331,311 1,004,250 10.1
24/02/2025
30.60
12,549,700 29.90 30.60 29.65 501,700 650,300 -4.5
21/02/2025
29.90
6,721,500 29.90 30.05 29.60 4,800 38,900 -1.0
20/02/2025
30
7,493,800 30.20 30.30 29.80 986,200 523,890 13.9
19/02/2025
30
9,353,400 29.80 30.10 29.65 101,000 872,900 -23.1
18/02/2025
29.65
8,011,900 29.45 29.90 29.40 0 823,000 -24.4
17/02/2025
29.50
13,675,700 29.30 29.95 29.10 100 1,121,900 -33.0
14/02/2025
29.30
14,030,800 29.45 29.95 29.20 603,300 711,800 -3.3
13/02/2025
29
4,558,400 28.95 29.15 28.85 40,400 342,607 -8.8
12/02/2025
29
8,866,600 29.05 29.55 28.80 0 1,460,250 -42.8
11/02/2025
28.95
5,185,700 29.20 29.25 28.85 12,600 808,315 -23.1
10/02/2025
28.95
14,471,800 28.75 29.30 28.25 553,600 228,800 9.4
07/02/2025
28.80
5,575,400 28.85 29.10 28.65 22,400 639,200 -17.8
06/02/2025
28.80
7,148,100 29.10 29.40 28.80 413,500 389,900 0.8
05/02/2025
28.95
3,793,800 29.20 29.30 28.90 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
29.15
7,650,000 28.65 29.15 28.60 552,580 589,115 -1.0
03/02/2025
28.55
5,263,700 28.45 28.84 28.21 797,200 187,475 17.7
24/01/2025
28.75
5,086,400 28.84 28.89 28.50 293,900 0 8.6
23/01/2025
28.80
7,697,100 28.30 28.89 28.30 551,600 370,165 5.3
22/01/2025
28.26
4,536,900 28.21 28.35 28.16 366,100 0 10.5
21/01/2025
28.21
5,711,400 28.01 28.40 27.96 354,400 20,000 9.6
20/01/2025
27.91
3,878,300 28.21 28.21 27.91 5,000 149,600 -4.1
17/01/2025
28.01
3,914,600 27.76 28.11 27.67 0 67,500 -1.9
16/01/2025
27.76
7,409,400 27.62 28.45 27.62 0 455,500 -13.0
15/01/2025
27.42
4,488,100 27.22 27.57 27.13 600 50,457 -1.4
14/01/2025
27.08
3,458,800 27.32 27.37 27.08 3,400 234,700 -6.4
13/01/2025
27.32
7,584,400 26.73 27.47 26.09 408,900 50,000 9.8
10/01/2025
26.73
11,041,300 27.57 27.81 26.73 1,700 1,138,400 -31.6
09/01/2025
27.52
3,330,000 27.91 28.01 27.52 9,100 118,600 -3.1
08/01/2025
27.91
4,804,200 27.52 28.06 27.42 32,800 118,615 -2.4
07/01/2025
27.62
5,610,600 27.71 28.01 27.52 89,800 328,700 -6.8
06/01/2025
27.67
7,286,400 28.01 28.11 27.52 105,800 87,500 0.5
03/01/2025
28.06
12,208,700 28.80 28.84 28.06 30,700 604,303 -16.5
02/01/2025
28.80
4,930,400 28.99 29.14 28.70 60,400 207,397 -4.3
31/12/2024
28.89
4,040,100 28.94 29.19 28.89 700 218,600 -6.5
30/12/2024
29.09
8,700,800 29.19 29.68 29.04 115,400 617,791 -15.0
27/12/2024
28.94
7,832,700 28.89 29.14 28.75 370,000 205,800 4.8
26/12/2024
28.80
3,739,200 29.09 29.14 28.75 49,201 55,600 -0.2
25/12/2024
28.99
10,109,600 28.45 29.73 28.45 108,800 325,990 -6.5
24/12/2024
28.40
9,321,100 28.65 28.75 28.16 303,100 216,312 2.5
23/12/2024
28.70
5,103,700 28.99 29.09 28.70 84,900 24,100 1.8
20/12/2024
28.80
3,564,300 28.99 29.04 28.80 60,000 360,395 -8.8
19/12/2024
28.99
10,259,900 28.89 29.04 28.50 500 731,100 -21.4
18/12/2024
29.24
5,232,000 28.99 29.24 28.80 101,700 410,000 -9.1
17/12/2024
28.99
6,118,300 29.24 29.39 28.84 235,200 180,075 1.6

Chính sách bảo mật | Điều khoản sử dụng |