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)
28/06/2022
9.21
 4,746,600 9.21 9.47 9.11 561,200 427,500 2.8
27/06/2022
9.21
 5,691,000 8.63 9.21 8.67 416,800 20,300 8.2
24/06/2022
8.63
 4,108,700 8.72 8.87 8.46 633,400 125,500 10.1
23/06/2022
8.72
 5,449,500 8.22 8.72 8.07 756,200 46,100 14.3
22/06/2022
8.22
 2,148,300 7.70 8.22 8.07 69,100 0 1.3
21/06/2022
7.70
 5,717,200 7.20 7.70 7.15 243,000 8,600 4.2
20/06/2022
7.20
 3,968,000 7.72 7.96 7.20 115,800 62,100 0.9
17/06/2022
7.72
 3,749,100 8.02 8.02 7.54 337,500 0 6.0
16/06/2022
8.02
 3,077,300 8.00 8.33 7.85 687,800 17,600 12.4
15/06/2022
8.00
 5,671,800 8.59 8.80 8.00 186,600 19,700 3.1
14/06/2022
8.59
 2,923,200 9.08 9.08 8.54 62,800 145,200 -1.6
13/06/2022
9.08
 4,718,000 9.76 9.76 9.08 100,700 1,172,500 -22.5
10/06/2022
9.76
 2,945,700 10.19 10.19 9.76 6,400 95,500 -2.0
09/06/2022
10.19
 1,813,800 10.25 10.36 10.19 3,500 69,100 -1.5
08/06/2022
10.25
 3,520,200 9.89 10.32 9.91 201,000 0 4.8
07/06/2022
9.89
 3,734,500 10.08 10.08 9.45 26,000 76,600 -1.2
06/06/2022
10.08
 2,158,900 10.21 10.41 10.04 112,500 2,000 2.6
03/06/2022
10.21
 3,282,100 10.10 10.30 9.91 345,000 50,300 6.9
02/06/2022
10.10
 4,738,200 10.34 10.60 10.10 132,500 208,200 -1.8
01/06/2022
10.34
 2,932,200 10.30 10.49 10.10 175,100 105,300 1.7
31/05/2022
10.30
 4,238,200 10.49 10.54 10.23 27,200 135,500 -2.6
30/05/2022
10.49
 3,344,100 10.49 10.78 10.45 240,000 125,000 2.8
27/05/2022
10.49
 4,230,600 10.60 10.80 10.39 208,100 26,400 4.4
26/05/2022
10.60
 6,140,400 10.41 10.91 10.36 554,200 290,700 6.4
25/05/2022
10.41
 4,268,700 9.89 10.47 9.97 445,000 21,500 10.2
24/05/2022
9.89
 4,925,500 9.32 9.89 9.11 520,800 12,000 11.6
23/05/2022
9.32
 4,856,600 10.02 10.10 9.32 118,300 204,000 -1.8
20/05/2022
10.02
 4,428,400 10.12 10.52 9.97 12,200 225,800 -4.9
19/05/2022
10.12
 6,281,500 9.93 10.23 9.54 131,600 35,900 2.2
18/05/2022
9.93
 6,510,800 9.80 10.36 9.80 201,400 331,900 -3.0
17/05/2022
9.80
 4,261,100 9.17 9.80 9.02 344,900 317,000 0.6
16/05/2022
9.17
 4,952,700 8.59 9.17 8.95 813,600 769,400 0.9
13/05/2022
8.59
 6,783,900 9.17 9.32 8.59 250,300 1,161,500 -19.0
12/05/2022
9.17
 3,707,400 9.84 9.84 9.17 203,100 428,000 -4.8
11/05/2022
9.84
 1,548,200 9.89 9.97 9.63 107,400 298,600 -4.3
10/05/2022
9.89
 4,640,200 9.41 9.95 9.02 744,200 171,700 13.1
09/05/2022
9.41
 5,287,600 10.10 10.10 9.41 372,500 33,900 7.3
06/05/2022
10.10
 4,690,100 10.86 10.86 10.10 94,500 430,000 -7.8
05/05/2022
10.86
 2,108,500 11.14 11.43 10.65 37,600 66,400 -0.7
04/05/2022
11.14
 2,033,200 11.51 11.64 11.14 61,200 15,500 1.2
29/04/2022
11.51
 2,431,900 11.53 11.79 11.34 146,800 100,000 1.2
28/04/2022
11.53
 2,300,500 11.69 11.90 11.53 525,700 132,300 10.6
27/04/2022
11.69
 1,569,500 11.66 11.82 11.45 147,000 166,100 -0.5
26/04/2022
11.66
 3,457,700 11.10 11.66 10.43 737,700 58,300 17.4
25/04/2022
11.10
 2,907,300 11.92 12.10 11.10 125,700 128,400 -0.1
22/04/2022
11.92
 2,401,700 12.18 12.47 11.51 161,400 300,600 -3.9
21/04/2022
12.18
 5,163,600 11.79 12.49 11.36 738,600 53,100 18.8
20/04/2022
11.79
 4,841,600 11.53 12.10 11.53 809,800 20,200 21.5
19/04/2022
11.53
 4,665,800 12.40 12.81 11.53 386,500 928,900 -15.7
18/04/2022
12.40
 6,590,300 13.23 13.23 12.40 898,200 1,286,200 -11.1
15/04/2022
13.23
 3,143,200 13.88 14.01 13.23 26,100 99,900 -2.3
14/04/2022
13.88
 2,212,000 14.09 14.27 13.88 300 478,500 -15.5
13/04/2022
14.09
 4,814,400 14.01 14.24 13.66 644,200 1,253,500 -19.9
12/04/2022
14.01
 5,244,600 14.96 15.15 14.01 199,900 1,766,000 -52.3
08/04/2022
14.96
 2,755,300 15.09 15.26 14.92 283,400 259,100 0.8
07/04/2022
15.09
 3,718,800 15.28 15.37 15.07 26,100 988,600 -34.0
06/04/2022
15.28
 5,315,400 15.31 15.48 15.18 1,261,200 2,759,200 -52.8
05/04/2022
15.31
 3,760,900 15.61 15.85 15.31 419,500 14,500 14.6
04/04/2022
15.61
 4,797,200 14.94 15.83 15.20 168,300 1,000 6.0
01/04/2022
14.94
 2,375,100 14.79 14.96 14.72 33,800 74,100 -1.4
31/03/2022
14.79
 1,811,700 14.87 15.07 14.79 0 143,200 -4.9
30/03/2022
14.87
 2,890,400 14.96 15.22 14.79 16,500 223,200 -7.1
29/03/2022
14.96
 2,490,800 14.74 15.05 14.87 36,800 7,500 1.0
28/03/2022
14.74
 5,179,900 15.26 15.26 14.70 14,000 260,900 -8.5
25/03/2022
15.26
 2,408,500 15.44 15.52 15.26 38,000 67,300 -1.0
24/03/2022
15.44
 3,219,800 15.68 15.68 15.44 36,500 345,700 -11.0
23/03/2022
15.68
 2,926,500 15.57 15.76 15.59 107,600 22,500 3.1
22/03/2022
15.57
 2,335,300 15.39 15.68 15.46 30,100 1,200 1.0
21/03/2022
15.39
 2,545,000 15.31 15.44 15.28 35,200 4,000 1.1
18/03/2022
15.31
 2,454,100 15.35 15.44 15.31 16,200 62,200 -1.6
17/03/2022
15.35
 1,855,400 15.18 15.46 15.31 533,000 82,800 15.9
16/03/2022
15.18
 1,973,600 15.09 15.33 15.15 13,800 175,200 -5.7
15/03/2022
15.09
 3,166,200 15.09 15.33 15.07 11,200 500,100 -17.1
14/03/2022
15.09
 6,304,900 15.70 15.70 15.09 528,400 927,800 -13.9
11/03/2022
15.70
 5,513,500 16.17 16.26 15.68 12,500 566,700 -20.3
10/03/2022
16.17
 2,776,600 16.09 16.46 16.15 11,500 366,700 -13.3
09/03/2022
16.09
 5,365,100 16.35 16.52 15.98 4,400 421,000 -15.5
08/03/2022
16.35
 5,855,200 16.43 16.78 16.22 77,900 252,900 -6.6
07/03/2022
16.43
 4,334,700 16.50 16.52 16.24 82,800 112,900 -1.1
04/03/2022
16.50
 6,989,600 16.28 16.85 16.43 102,700 239,000 -5.2
03/03/2022
16.28
 3,836,300 16.09 16.39 16.07 510,600 304,100 7.7
02/03/2022
16.09
 5,227,600 16.43 16.54 16.09 3,300 525,600 -19.5
01/03/2022
16.43
 3,456,500 16.33 16.54 16.33 65,700 6,900 2.2
28/02/2022
16.33
 3,689,800 16.39 16.65 16.26 300 279,700 -10.6
25/02/2022
16.39
 5,547,700 16.11 16.65 16.17 165,500 621,600 -17.2
24/02/2022
16.11
 6,912,000 16.52 16.78 15.83 83,500 1,110,200 -38.3
23/02/2022
16.52
 3,429,200 16.43 16.69 16.48 124,100 531,400 -15.5
22/02/2022
16.43
 4,219,400 16.69 16.69 16.07 223,900 97,400 4.8
21/02/2022
16.69
 5,028,600 16.39 16.91 16.43 457,400 28,100 16.6
18/02/2022
16.39
 4,610,300 16.09 16.39 15.91 547,300 102,600 16.6
17/02/2022
16.09
 2,023,300 16.17 16.26 16.07 36,200 376,700 -12.7
16/02/2022
16.17
 2,459,500 15.98 16.33 15.98 75,300 29,100 1.7
15/02/2022
15.98
 2,848,600 16.02 16.22 15.76 4,000 6,700 -0.1
14/02/2022
16.02
 5,808,800 16.69 16.69 16.02 518,200 123,600 14.8
11/02/2022
16.69
 1,452,100 16.61 16.87 16.48 395,200 4,200 15.1
10/02/2022
16.61
 1,108,600 16.72 16.87 16.54 8,700 6,100 0.1
09/02/2022
16.72
 1,754,300 16.78 17.00 16.69 400 6,100 -0.2
08/02/2022
16.78
 1,570,500 16.69 16.89 16.48 410,100 35,100 14.4
07/02/2022
16.69
 2,288,000 16.11 17.00 16.30 1,144,400 202,100 36.3
28/01/2022
16.11
 1,626,000 15.61 16.39 15.68 561,300 0 20.5

Chính sách bảo mật | Điều khoản sử dụng |