CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

25.50
0.20
(0.79%)
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
(2026-08-19) 		0.45 1.81% 90,134,700 8,101,084 235.5
22.60
26.50
25.50
2 tháng
(2026-07-20) 		-0.45 -1.75% 200,348,400 6,010,084 182.1
22.60
26.50
25.50
3 tháng
(2026-06-22) 		0.86 3.50% 305,953,800 7,260,184 216.8
22.60
26.50
25.50
6 tháng
(2026-03-23) 		8.83 53.63% 993,111,100 9,034,784 205.5
16.47
26.50
25.50
12 tháng
(2025-09-23) 		3.08 13.89% 2,434,645,400 -18,517,116 -468.2
16.47
26.50
25.50
24 tháng
(2024-09-30) 		5.03 24.82% 5,332,171,900 -70,090,648 -2,420.7
15.66
26.50
25.50
36 tháng
(2023-10-04) 		12.04 90.83% 7,315,769,600 -59,748,754 -2,154.3
10.89
26.50
25.50
60 tháng
(2021-10-14) 		8.94 54.68% 10,092,636,500 -73,343,458 -3,112.4
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)
07/04/2023
11.48
 7,639,200 11.33 11.55 11.22 224,000 100 5.9
06/04/2023
11.29
 10,033,400 11.70 11.81 11.26 11,300 531,100 -13.4
05/04/2023
11.72
 6,865,000 11.61 11.72 11.44 580,000 66,500 13.7
04/04/2023
11.70
 12,037,800 11.40 11.83 11.31 753,950 4,025 20.0
03/04/2023
11.44
 9,073,800 11.46 11.50 11.37 150,900 104,275 1.2
31/03/2023
11.18
 10,985,900 10.87 11.35 10.65 187,900 339,500 -3.9
30/03/2023
10.83
 5,244,300 11.13 11.13 10.80 316,700 497,400 -4.5
29/03/2023
10.89
 4,365,400 10.74 10.89 10.67 76,500 239,700 -4.1
28/03/2023
10.69
 4,507,700 10.98 11.02 10.69 50,000 194,900 -3.5
27/03/2023
10.89
 6,423,400 10.78 11.09 10.69 195,300 80,698 2.8
24/03/2023
10.74
 5,538,300 10.85 10.91 10.72 216,400 74,800 3.5
23/03/2023
10.74
 5,712,300 10.34 10.74 10.34 255,600 62,500 4.7
22/03/2023
10.45
 3,504,900 10.56 10.67 10.43 185,700 67,200 2.8
21/03/2023
10.48
 3,060,100 10.28 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 10.65 10.69 10.34 79,800 664,600 -13.9
16/03/2023
10.50
 5,756,700 10.65 10.78 10.45 56,900 173,317 -2.8
15/03/2023
10.74
 6,390,600 10.41 10.74 10.34 105,100 80,000 0.6
14/03/2023
10.04
 7,005,400 10.50 10.50 10.01 11,100 363,700 -8.1
13/03/2023
10.52
 4,708,200 10.52 10.72 10.37 17,700 369,700 -8.4
10/03/2023
10.65
 6,267,200 10.67 10.76 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 10.48 10.89 10.39 423,700 21,200 10.0
07/03/2023
10.56
 4,905,400 10.30 10.65 10.28 610,600 2,400 14.7
06/03/2023
10.17
 3,440,000 10.28 10.45 10.08 149,600 125,200 0.6
03/03/2023
10.04
 3,805,300 10.39 10.45 10.04 76,800 114,500 -0.9
02/03/2023
10.30
 2,782,700 10.61 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 10.12 10.26 9.93 100,200 192,000 -2.1
27/02/2023
9.97
 7,901,200 10.30 10.34 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 10.74 10.98 10.32 683,100 136,000 13.7
22/02/2023
10.61
 11,825,400 11.31 11.44 10.61 103,800 575,100 -11.4
21/02/2023
11.40
 9,404,700 11.35 11.57 11.31 822,300 188,890 16.5
20/02/2023
11.33
 12,400,700 10.65 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 10.34 10.67 10.32 180,000 22,700 3.8
15/02/2023
10.23
 3,108,500 9.93 10.32 9.88 159,100 33,000 2.9
14/02/2023
9.99
 1,664,500 10.04 10.10 9.88 41,600 36,800 0.1
13/02/2023
9.95
 4,687,000 10.26 10.39 9.69 119,000 91,600 0.6
10/02/2023
10.39
 3,200,600 10.43 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 10.39 10.69 10.01 1,090,000 69,250 24.7
07/02/2023
10.21
 4,615,000 10.52 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 10.34 10.52 10.17 22,600 51,000 -0.7
02/02/2023
10.30
 5,322,700 10.34 10.52 10.12 1,376,100 482,800 21.0
01/02/2023
10.28
 7,468,300 11.02 11.09 10.28 2,069,400 98,400 46.2
31/01/2023
11.04
 6,471,200 10.61 11.04 10.43 1,048,700 28,801 25.7
30/01/2023
10.65
 5,850,700 10.65 10.91 10.52 1,043,000 21,500 24.8
27/01/2023
10.65
 4,711,900 10.85 10.85 10.61 2,672,100 13,700 64.6
26/01/2023
10.85
 4,303,400 11.04 11.18 10.80 512,900 358,000 3.8
25/01/2023
10.85
 4,303,400 11.04 11.18 10.80 512,900 358,000 3.8
24/01/2023
10.85
 4,303,400 11.04 11.18 10.80 512,900 358,000 3.8
23/01/2023
10.85
 4,303,400 11.04 11.18 10.80 512,900 358,000 3.8
20/01/2023
10.85
 4,303,400 11.04 11.18 10.80 512,900 358,000 3.8
19/01/2023
10.65
 4,787,000 10.32 10.65 10.32 914,007 28,809 21.5
18/01/2023
10.45
 5,125,200 10.48 10.61 10.28 1,660,100 49,501 38.4
17/01/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
17/01/2023
10.48
 5,001,100 10.28 10.48 10.17 623,000 56,106 13.5
16/01/2023
10.17
 4,058,100 9.99 10.25 9.89 350,730 44,703 7.2
13/01/2023
9.91
 5,839,700 9.99 10.23 9.86 66,200 31,600 0.8
12/01/2023
9.91
 3,104,400 9.89 10.02 9.80 227,800 107,300 2.8
11/01/2023
9.95
 4,999,100 9.84 10.17 9.78 528,000 41,100 11.2
10/01/2023
9.73
 3,982,800 9.69 9.82 9.34 116,100 41,700 1.7
09/01/2023
9.67
 3,151,200 9.76 9.91 9.63 710,900 13,350 15.6
06/01/2023
9.63
 5,319,500 9.65 10.02 9.63 634,800 108,400 11.7
05/01/2023
9.67
 4,157,200 9.41 9.73 9.39 638,800 39,500 13.4
04/01/2023
9.43
 5,139,500 9.45 9.60 9.39 803,200 1,600 17.4
03/01/2023
9.28
 3,235,400 8.80 9.28 8.78 394,000 9,200 8.2
30/12/2022
8.67
 3,212,900 8.85 9.06 8.67 37,000 248,000 -4.2
29/12/2022
8.85
 3,633,200 9.26 9.26 8.85 111,200 113,900 -0.1
28/12/2022
9.26
 3,688,700 9.15 9.43 9.06 464,300 177,100 6.1
27/12/2022
9.15
 5,251,300 8.56 9.15 8.54 985,500 200 20.8
26/12/2022
8.56
 6,512,200 9.19 9.34 8.56 283,200 20,000 5.2
23/12/2022
9.19
 4,286,600 9.54 9.60 9.19 376,200 178,200 4.2
22/12/2022
9.54
 3,656,800 9.60 9.82 9.37 335,500 171,800 3.6
21/12/2022
9.60
 6,417,000 9.47 9.67 8.93 897,700 38,926 19.0
20/12/2022
9.47
 8,964,700 9.73 9.84 9.15 669,000 51,800 13.5
19/12/2022
9.73
 9,130,000 10.04 10.58 9.73 1,160,800 56,025 24.8
16/12/2022
10.04
 6,197,900 10.17 10.36 9.89 48,900 166,400 -2.7
15/12/2022
10.17
 8,223,900 9.80 10.19 9.65 1,732,700 24,100 40.1
14/12/2022
9.80
 7,231,200 9.67 10.06 9.71 2,211,000 27,800 49.3
13/12/2022
9.67
 7,521,800 9.04 9.67 8.89 1,012,900 112,000 20.1
12/12/2022
9.04
 7,820,500 9.60 10.06 9.04 166,100 122,738 0.9
09/12/2022
9.60
 4,936,300 9.80 9.86 9.45 121,900 37,300 1.9
08/12/2022
9.80
 7,663,700 9.17 9.80 9.32 215,500 28,500 4.2
07/12/2022
9.17
 8,285,900 9.45 9.54 9.06 660,300 365,400 6.2
06/12/2022
9.45
 13,627,400 10.15 10.15 9.45 662,901 289,202 8.1
05/12/2022
10.15
 9,623,400 9.71 10.30 9.80 1,061,310 491,350 13.3
02/12/2022
9.71
 9,668,400 9.08 9.71 8.95 967,800 28,000 21.1
01/12/2022
9.08
 12,095,400 9.52 9.76 8.98 1,053,237 99,950 20.0
30/11/2022
9.52
 7,697,800 9.30 9.73 9.02 173,700 116,000 1.3
29/11/2022
9.30
 13,633,600 9.21 9.56 8.80 181,500 95,059 1.9
28/11/2022
9.21
 10,407,200 8.69 9.28 8.82 2,500 371,200 -7.8
25/11/2022
8.69
 7,248,600 8.13 8.69 8.15 15,900 252,300 -4.7
24/11/2022
8.13
 6,819,200 7.67 8.13 7.50 140,500 92,250 0.9
23/11/2022
7.67
 4,987,800 8.24 8.28 7.67 106,400 66,300 0.7
22/11/2022
8.24
 9,576,600 8.02 8.56 7.87 178,300 299,527 -2.3
21/11/2022
8.02
 5,103,300 8.02 8.26 7.94 108,400 458,961 -6.5
18/11/2022
8.02
 8,819,200 7.63 8.15 7.24 75,100 366,300 -5.4

Chính sách bảo mật | Điều khoản sử dụng |