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)
17/11/2022
7.63
 6,972,100 7.13 7.63 7.37 92,400 182,765 -1.6
16/11/2022
7.13
 9,994,600 6.68 7.13 6.22 293,000 21,105 4.5
15/11/2022
6.68
 7,292,200 7.18 7.20 6.68 190,605 220,700 -0.5
14/11/2022
7.18
 8,925,200 7.65 7.65 7.13 468,905 73,700 6.5
11/11/2022
7.65
 9,255,300 8.22 8.63 7.65 135,100 155,700 -0.4
10/11/2022
8.22
 5,918,200 8.82 8.82 8.22 59,500 157,000 -1.8
09/11/2022
8.82
 6,233,700 8.74 9.06 8.59 67,200 107,940 -0.8
08/11/2022
8.74
 5,667,800 8.37 8.80 8.09 282,000 60,860 4.5
07/11/2022
8.37
 8,541,300 8.98 9.15 8.37 84,700 414,100 -6.4
04/11/2022
8.98
 9,050,800 9.15 9.28 8.54 64,500 246,400 -3.8
03/11/2022
9.15
 8,405,200 9.06 9.50 8.85 78,100 101,750 -0.5
02/11/2022
9.06
 4,359,700 9.02 9.19 8.91 33,100 79,800 -1.0
01/11/2022
9.02
 5,528,400 8.89 9.24 8.95 68,900 241,450 -3.6
31/10/2022
8.89
 9,810,400 8.33 8.89 8.26 81,400 184,400 -2.1
28/10/2022
8.33
 5,068,000 8.17 8.54 8.30 35,600 316,500 -5.4
27/10/2022
8.17
 4,289,900 7.65 8.17 7.67 182,600 139,000 0.8
26/10/2022
7.65
 1,752,300 7.78 8.00 7.52 21,000 234,800 -3.8
25/10/2022
7.78
 5,785,000 7.50 8.02 7.02 543,800 91,100 7.8
24/10/2022
7.50
 5,625,900 8.07 8.22 7.50 280,900 18,300 4.7
21/10/2022
8.07
 5,882,600 8.67 8.76 8.07 30,300 108,100 -1.5
20/10/2022
8.67
 2,512,900 8.91 8.95 8.67 7,400 80,600 -1.5
19/10/2022
8.91
 1,956,200 8.93 9.11 8.89 20,900 60,000 -0.8
18/10/2022
8.93
 3,438,000 9.06 9.34 8.89 6,400 237,900 -4.8
17/10/2022
9.06
 3,611,500 8.78 9.06 8.56 89,300 10,000 1.7
14/10/2022
8.78
 4,061,400 8.50 9.00 8.69 36,900 79,200 -0.9
13/10/2022
8.50
 2,145,100 8.37 8.56 8.30 41,800 50,300 -0.2
12/10/2022
8.37
 3,659,400 8.09 8.65 8.09 328,500 23,900 5.9
11/10/2022
8.09
 5,195,900 8.69 8.69 8.09 47,600 182,300 -2.5
10/10/2022
8.69
 4,002,200 8.37 8.89 8.24 113,200 165,800 -1.1
07/10/2022
8.37
 6,990,300 9.00 9.00 8.37 688,200 0 13.3
06/10/2022
9.00
 6,017,800 9.67 9.67 9.00 44,600 150,200 -2.2
05/10/2022
9.67
 3,838,000 9.24 9.82 9.24 328,100 89,500 5.3
04/10/2022
9.24
 6,961,500 9.89 10.06 9.21 163,500 50,600 2.4
03/10/2022
9.89
 5,041,800 10.62 10.62 9.89 8,900 353,150 -7.8
30/09/2022
10.62
 12,376,900 10.65 10.80 9.91 167,200 844,100 -16.6
29/09/2022
10.65
 5,917,200 11.36 11.60 10.65 3,000 167,300 -4.0
28/09/2022
11.36
 11,204,000 11.23 11.66 11.14 213,800 367,150 -4.0
27/09/2022
11.23
 5,029,200 11.19 11.53 11.06 218,500 1,300 5.6
26/09/2022
11.19
 8,468,400 11.49 11.49 10.69 115,600 17,600 2.5
23/09/2022
11.49
 7,124,200 11.79 11.84 11.49 103,300 57,716 1.2
22/09/2022
11.79
 9,895,300 11.21 11.79 11.06 391,100 45,500 9.4
21/09/2022
11.21
 3,550,800 11.04 11.34 10.88 64,500 307 1.7
20/09/2022
11.04
 6,148,300 10.78 11.17 10.62 304,600 13,800 7.4
19/09/2022
10.78
 7,557,500 11.40 11.45 10.73 56,200 28,200 0.7
16/09/2022
11.40
 7,548,100 11.66 11.79 11.36 75,600 70,006 0.1
15/09/2022
11.66
 5,113,500 11.79 11.88 11.62 22,000 73,800 -1.0
14/09/2022
11.79
 11,572,200 11.14 11.79 10.86 288,300 326,403 0.8
13/09/2022
11.14
 4,159,700 10.88 11.14 10.67 130,700 53,091 0.8
12/09/2022
10.88
 2,799,000 11.01 11.17 10.88 5,400 61,138 -1.8
09/09/2022
11.01
 4,759,500 10.73 11.01 10.32 1,300 73,100 -1.8
08/09/2022
10.73
 5,159,400 10.67 10.97 10.62 176,000 33,900 3.5
07/09/2022
10.67
 7,318,700 11.40 11.58 10.65 116,800 586,200 -11.5
06/09/2022
11.40
 4,423,500 11.47 11.66 11.40 208,600 692,800 -12.7
05/09/2022
11.47
 5,607,500 11.32 11.58 11.23 161,600 7,200 4.1
31/08/2022
11.32
 5,713,400 11.32 11.53 11.14 113,500 1,400 2.9
30/08/2022
11.32
 6,902,900 11.62 11.75 11.27 10,600 229,800 -5.7
29/08/2022
11.62
 13,422,100 11.92 11.92 11.14 57,800 640,300 -15.6
26/08/2022
11.92
 8,450,800 12.29 12.29 11.84 214,800 263,100 -1.3
25/08/2022
12.29
 6,098,100 12.25 12.49 12.25 68,400 134,500 -1.9
24/08/2022
12.25
 5,455,400 12.36 12.47 12.21 11,300 129,000 -3.3
23/08/2022
12.36
 11,445,300 12.01 12.36 11.71 159,800 200,000 -1.1
22/08/2022
12.01
 7,687,000 12.21 12.23 11.88 900 582,400 -16.1
19/08/2022
12.21
 7,423,400 12.27 12.31 12.08 13,500 359,700 -9.7
18/08/2022
12.27
 16,551,300 11.71 12.36 11.71 150,200 176,300 -0.7
17/08/2022
11.71
 10,907,800 11.62 12.03 11.60 6,700 1,604,000 -43.1
16/08/2022
11.62
 5,981,600 11.75 11.79 11.62 64,200 827,000 -20.4
15/08/2022
11.75
 6,685,200 11.84 11.99 11.66 4,600 161,400 -4.2
12/08/2022
11.84
 5,190,200 11.64 11.90 11.53 55,400 259,000 -5.6
11/08/2022
11.64
 9,467,700 11.84 12.12 11.51 65,700 334,700 -7.2
10/08/2022
11.84
 8,566,000 11.71 12.01 11.58 107,400 70,100 1.0
09/08/2022
11.71
 10,269,600 11.84 11.95 11.62 36,300 148,800 -3.0
08/08/2022
11.84
 7,820,400 12.01 12.03 11.79 221,000 426,100 -5.6
05/08/2022
12.01
 9,063,600 11.90 12.23 11.79 139,000 86,200 1.5
04/08/2022
11.90
 9,864,100 11.62 12.03 11.64 89,200 792,300 -19.3
03/08/2022
11.62
 6,898,800 11.56 11.71 11.38 151,200 430,100 -7.5
02/08/2022
11.56
 8,772,700 11.73 11.90 11.40 22,100 467,800 -11.9
01/08/2022
11.73
 10,057,600 11.32 11.90 11.30 25,800 28,100 -0.1
29/07/2022
11.32
 6,730,300 11.27 11.60 11.14 4,000 13,900 -0.3
28/07/2022
11.27
 10,508,500 11.14 11.69 11.25 45,000 321,900 -7.2
27/07/2022
11.14
 5,954,600 10.97 11.30 10.86 2,000 18,900 -0.4
26/07/2022
10.97
 4,006,100 11.17 11.25 10.95 12,100 255,800 -6.2
25/07/2022
11.17
 9,944,200 10.69 11.36 10.41 155,000 200 4.0
22/07/2022
10.69
 6,173,100 10.97 11.06 10.69 756,200 46,100 -0.8
21/07/2022
10.97
 6,150,500 11.27 11.27 10.93 11,400 353,300 -8.7
20/07/2022
11.27
 10,016,100 10.84 11.58 11.01 31,000 171,100 -3.6
19/07/2022
10.84
 8,546,100 10.67 11.06 10.45 14,800 315,400 -7.5
18/07/2022
10.67
 9,051,000 10.49 10.91 10.45 55,500 270,500 -5.3
15/07/2022
10.49
 6,819,100 10.73 10.93 10.49 20,000 744,600 -17.5
14/07/2022
10.73
 10,295,300 10.04 10.73 9.97 52,600 335,400 -7.0
13/07/2022
10.04
 5,581,900 10.19 10.49 10.04 168,400 460,100 -6.8
12/07/2022
10.19
 4,331,500 9.82 10.32 9.67 21,400 390,200 -8.7
11/07/2022
9.82
 8,915,600 10.54 10.54 9.80 30,000 640,300 -13.8
08/07/2022
10.54
 6,661,900 10.15 10.62 10.12 107,400 298,600 -13.8
07/07/2022
10.15
 4,698,600 9.84 10.36 9.86 94,200 172,500 -1.8
06/07/2022
9.84
 7,840,700 9.99 10.45 9.67 71,300 37,500 0.8
05/07/2022
9.99
 5,988,000 10.02 10.30 9.86 28,400 156,100 -2.9
04/07/2022
10.02
 6,225,500 9.37 10.02 9.65 32,800 95,500 -1.5
01/07/2022
9.37
 5,521,400 8.76 9.37 8.69 322,700 10,300 6.7
30/06/2022
8.76
 5,322,300 9.39 9.50 8.76 108,300 86,500 0.4
29/06/2022
9.39
 5,169,500 9.21 9.60 9.11 367,300 227,700 3.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc