CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.60
0.45
(1.94%)
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
(2026-09-08) 		-2.90 -10.94% 68,598,900 3,631,425 65.6
23
26.50
23.60
2 tháng
(2026-08-10) 		-2.35 -9.06% 150,604,300 8,241,525 189.3
23
26.50
23.60
3 tháng
(2026-07-10) 		-0.37 -1.54% 270,165,200 6,329,425 137.1
23
26.50
23.60
6 tháng
(2026-04-13) 		1.27 5.68% 770,147,800 116,525 -40.6
22.33
26.50
23.60
12 tháng
(2025-10-13) 		0.37 1.58% 2,307,776,600 -9,491,275 -273.2
16.47
26.50
23.60
24 tháng
(2024-10-18) 		3.66 18.35% 5,104,737,600 -66,978,307 -2,349.5
15.79
26.50
23.60
36 tháng
(2023-10-24) 		10.43 79.22% 7,075,116,600 -60,899,323 -2,202.1
10.89
26.50
23.60
60 tháng
(2021-11-03) 		6.56 38.48% 9,825,916,700 -74,556,477 -3,133.6
6.68
26.50
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.21
 3,282,100 10.06 10.30 9.91 345,000 50,300 6.9
02/06/2022
10.10
 4,738,200 10.39 10.60 10.10 132,500 208,200 -1.8
01/06/2022
10.34
 2,932,200 10.32 10.49 10.10 175,100 105,300 1.7
31/05/2022
10.30
 4,238,200 10.41 10.54 10.23 27,200 135,500 -2.6
30/05/2022
10.49
 3,344,100 10.58 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 9.97 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 10.04 10.10 9.32 118,300 204,000 -1.8
20/05/2022
10.02
 4,428,400 10.19 10.52 9.97 12,200 225,800 -4.9
19/05/2022
10.12
 6,281,500 9.67 10.23 9.54 131,600 35,900 2.2
18/05/2022
9.93
 6,510,800 9.97 10.36 9.80 201,400 331,900 -3.0
17/05/2022
9.80
 4,261,100 9.11 9.80 9.02 344,900 317,000 0.6
16/05/2022
9.17
 4,952,700 9.17 9.17 8.95 813,600 769,400 0.9
13/05/2022
8.59
 6,783,900 9.19 9.32 8.59 250,300 1,161,500 -19.0
12/05/2022
9.17
 3,707,400 9.65 9.80 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 9.76 10.02 9.41 372,500 33,900 7.3
06/05/2022
10.10
 4,690,100 10.49 10.75 10.10 94,500 430,000 -7.8
05/05/2022
10.86
 2,108,500 11.32 11.43 10.65 37,600 66,400 -0.7
04/05/2022
11.14
 2,033,200 11.58 11.64 11.14 61,200 15,500 1.2
29/04/2022
11.51
 2,431,900 11.40 11.79 11.34 146,800 100,000 1.2
28/04/2022
11.53
 2,300,500 11.71 11.90 11.53 525,700 132,300 10.6
27/04/2022
11.69
 1,569,500 11.49 11.82 11.45 147,000 166,100 -0.5
26/04/2022
11.66
 3,457,700 10.75 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 12.23 12.47 11.51 161,400 300,600 -3.9
21/04/2022
12.18
 5,163,600 11.69 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 12.81 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 14.27 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 15.15 15.15 14.01 199,900 1,766,000 -52.3
08/04/2022
14.96
 2,755,300 15.13 15.26 14.92 283,400 259,100 0.8
07/04/2022
15.09
 3,718,800 15.35 15.37 15.07 26,100 988,600 -34.0
06/04/2022
15.28
 5,315,400 15.20 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 15.26 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 14.96 15.07 14.79 0 143,200 -4.9
30/03/2022
14.87
 2,890,400 14.87 15.22 14.79 16,500 223,200 -7.1
29/03/2022
14.96
 2,490,800 14.89 15.05 14.87 36,800 7,500 1.0
28/03/2022
14.74
 5,179,900 15.09 15.24 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 15.59 15.76 15.59 107,600 22,500 3.1
22/03/2022
15.57
 2,335,300 15.54 15.68 15.46 30,100 1,200 1.0
21/03/2022
15.39
 2,545,000 15.35 15.44 15.28 35,200 4,000 1.1
18/03/2022
15.31
 2,454,100 15.44 15.44 15.31 16,200 62,200 -1.6
17/03/2022
15.35
 1,855,400 15.33 15.46 15.31 533,000 82,800 15.9
16/03/2022
15.18
 1,973,600 15.22 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 16.09 16.26 15.68 12,500 566,700 -20.3
10/03/2022
16.17
 2,776,600 16.43 16.46 16.15 11,500 366,700 -13.3
09/03/2022
16.09
 5,365,100 16.39 16.52 15.98 4,400 421,000 -15.5
08/03/2022
16.35
 5,855,200 16.22 16.78 16.22 77,900 252,900 -6.6
07/03/2022
16.43
 4,334,700 16.30 16.52 16.24 82,800 112,900 -1.1
04/03/2022
16.50
 6,989,600 16.46 16.85 16.43 102,700 239,000 -5.2
03/03/2022
16.28
 3,836,300 16.30 16.39 16.07 510,600 304,100 7.7
02/03/2022
16.09
 5,227,600 16.48 16.54 16.09 3,300 525,600 -19.5
01/03/2022
16.43
 3,456,500 16.37 16.54 16.33 65,700 6,900 2.2
28/02/2022
16.33
 3,689,800 16.48 16.65 16.26 300 279,700 -10.6
25/02/2022
16.39
 5,547,700 16.39 16.65 16.17 165,500 621,600 -17.2
24/02/2022
16.11
 6,912,000 16.48 16.78 15.83 83,500 1,110,200 -38.3
23/02/2022
16.52
 3,429,200 16.52 16.69 16.48 124,100 531,400 -15.5
22/02/2022
16.43
 4,219,400 16.48 16.65 16.07 223,900 97,400 4.8
21/02/2022
16.69
 5,028,600 16.46 16.91 16.43 457,400 28,100 16.6
18/02/2022
16.39
 4,610,300 15.98 16.39 15.91 547,300 102,600 16.6
17/02/2022
16.09
 2,023,300 16.26 16.26 16.07 36,200 376,700 -12.7
16/02/2022
16.17
 2,459,500 16.09 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 16.22 16.39 16.02 518,200 123,600 14.8
11/02/2022
16.69
 1,452,100 16.48 16.87 16.48 395,200 4,200 15.1
10/02/2022
16.61
 1,108,600 16.87 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 16.56 16.89 16.48 410,100 35,100 14.4
07/02/2022
16.69
 2,288,000 16.48 17.00 16.30 1,144,400 202,100 36.3
28/01/2022
16.11
 1,626,000 15.78 16.39 15.68 561,300 0 20.5
27/01/2022
15.61
 1,972,500 15.22 15.85 15.22 575,800 50,800 18.9
26/01/2022
15.18
 1,850,300 15.83 15.83 15.18 16,500 162,500 -5.3
25/01/2022
15.65
 1,738,400 15.37 15.78 15.31 247,700 0 8.9
24/01/2022
15.37
 4,055,500 16.24 16.39 15.37 266,300 31,300 8.5
21/01/2022
16.52
 2,456,600 16.91 17.00 16.43 220,900 219,200 0.1
20/01/2022
16.87
 1,199,600 17.00 17.00 16.56 75,400 49,100 1.1
19/01/2022
16.48
 1,641,600 16.39 16.69 16.26 371,400 5,800 14.0
18/01/2022
16.00
 3,057,400 16.17 16.65 15.87 287,500 147,400 5.2
17/01/2022
16.82
 7,911,500 18.12 18.19 16.82 49,700 118,100 -2.8
14/01/2022
18.08
 2,038,300 17.99 18.43 17.86 22,100 0 0.9
13/01/2022
18.12
 2,468,000 18.65 18.75 18.10 1,800 313,000 -13.1
12/01/2022
18.49
 3,854,400 18.08 18.73 17.82 110,800 896,700 -33.3
11/01/2022
18.08
 5,291,400 18.86 19.04 17.89 4,900 801,000 -34.1
10/01/2022
18.84
 4,958,900 19.45 19.51 18.82 1,500 105,800 -4.4
07/01/2022
19.45
 3,084,300 19.51 19.90 19.43 65,100 117,600 -2.4
06/01/2022
19.51
 3,271,300 19.77 19.90 19.51 11,700 7,100 0.2
05/01/2022
19.86
 4,358,300 19.95 20.29 19.84 3,500 35,700 -1.5

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