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)
27/01/2022
15.61
 1,972,500 15.18 15.85 15.22 575,800 50,800 18.9
26/01/2022
15.18
 1,850,300 15.65 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 16.52 16.52 15.37 266,300 31,300 8.5
21/01/2022
16.52
 2,456,600 16.87 17.00 16.43 220,900 219,200 0.1
20/01/2022
16.87
 1,199,600 16.91 17.00 16.56 75,400 49,100 1.1
19/01/2022
16.91
 2,434,900 16.00 16.91 16.26 371,400 5,800 14.0
18/01/2022
16.00
 3,057,400 17.39 17.39 15.87 287,500 147,400 5.2
17/01/2022
17.39
 4,626,400 18.08 18.19 17.11 49,700 118,100 -2.8
14/01/2022
18.08
 2,038,300 18.12 18.43 17.86 22,100 0 0.9
13/01/2022
18.12
 2,468,000 18.49 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 18.84 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 19.86 19.90 19.51 11,700 7,100 0.2
05/01/2022
19.86
 4,358,300 19.88 20.29 19.84 3,500 35,700 -1.5
04/01/2022
19.88
 3,660,400 19.73 20.18 19.73 302,000 392,800 -4.2
31/12/2021
19.73
 2,735,900 19.92 20.21 19.71 0 6,800 -0.3
30/12/2021
19.92
 3,395,700 19.08 19.95 19.21 260,300 12,100 11.3
29/12/2021
19.08
 2,740,900 18.80 19.34 18.75 124,700 1,400 5.5
28/12/2021
18.80
 3,182,100 19.04 19.21 18.80 10,500 1,000 0.4
27/12/2021
19.04
 1,927,900 19.08 19.47 19.04 11,600 20,000 -0.4
24/12/2021
19.08
 2,718,500 18.82 19.30 18.82 0 8,000 -0.4
23/12/2021
18.82
 5,536,800 19.51 19.51 18.30 206,400 16,300 8.5
22/12/2021
19.51
 4,988,400 19.86 20.16 19.51 7,400 53,500 -2.1
21/12/2021
19.86
 3,635,700 20.38 20.55 19.86 1,200 298,600 -13.8
20/12/2021
20.38
 6,537,700 20.01 20.73 19.86 490,900 53,700 20.5
17/12/2021
20.01
 5,962,500 18.86 20.08 18.97 1,035,600 356,000 30.4
16/12/2021
18.86
 3,523,300 19.17 19.30 18.82 320,700 125,200 8.5
15/12/2021
19.17
 2,726,400 19.56 19.69 19.17 10,600 86,600 -3.4
14/12/2021
19.56
 4,294,300 19.38 19.88 19.34 37,300 58,100 -0.9
13/12/2021
19.38
 3,460,800 18.99 19.38 18.93 61,540 232,840 -6.8
10/12/2021
18.99
 3,684,500 19.30 19.40 18.97 600 665,800 -29.3
09/12/2021
19.30
 3,151,100 19.08 19.30 18.82 27,000 571,000 -24.1
08/12/2021
19.08
 2,798,000 19.06 19.43 18.86 5,100 187,200 -8.0
07/12/2021
19.06
 4,262,300 18.30 19.14 18.28 655,700 2,700 28.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2021
18.30
 5,993,600 19.08 19.43 17.80 357,200 282,900 3.0
03/12/2021
19.08
 10,040,500 20.45 20.54 19.08 50,400 249,200 -9.2
02/12/2021
20.45
 4,524,400 20.69 20.84 20.45 11,200 702,700 -33.3
01/12/2021
20.69
 6,345,900 21.01 21.05 20.37 49,000 509,000 -22.2
30/11/2021
21.01
 6,855,900 21.09 21.74 20.92 96,200 681,700 -29.3
29/11/2021
21.09
 8,826,600 20.88 21.27 20.58 172,100 4,154,600 -182.5
26/11/2021
20.88
 10,692,100 20.45 21.57 20.41 76,200 2,339,800 -110.5
25/11/2021
20.45
 6,964,100 20.28 20.90 20.09 122,000 1,666,400 -73.8
24/11/2021
20.28
 6,463,800 19.94 20.73 20.11 27,900 1,993,300 -93.8
23/11/2021
19.94
 6,414,600 19.29 19.94 18.95 170,100 1,730,800 -71.0
22/11/2021
19.29
 6,102,700 19.98 20.15 19.29 31,200 801,600 -36.0
19/11/2021
19.98
 6,525,400 20.62 20.79 19.21 333,200 484,600 -7.0
18/11/2021
20.62
 8,313,200 19.42 20.77 19.68 233,700 226,300 0.4
17/11/2021
19.42
 5,287,500 19.29 19.94 19.29 269,600 800,600 -24.1
16/11/2021
19.29
 4,909,600 19.55 19.74 19.16 373,700 1,028,900 -29.9
15/11/2021
19.55
 5,572,300 18.97 19.83 19.36 109,500 18,500 4.2
12/11/2021
18.97
 4,006,200 18.80 18.99 18.52 98,900 70,800 1.2
11/11/2021
18.80
 6,076,800 18.86 19.19 18.22 254,300 120,600 5.8
10/11/2021
18.86
 4,641,800 18.63 19.16 18.63 185,700 464,700 -12.3
09/11/2021
18.63
 4,475,000 18.86 18.97 18.44 341,000 593,700 -11.0
08/11/2021
18.86
 7,394,500 18.05 19.04 18.14 107,200 343,200 -10.3
05/11/2021
18.05
 4,664,500 17.94 18.18 17.94 161,800 19,700 6.0
04/11/2021
17.94
 7,655,400 17.04 18.14 17.09 1,267,200 43,300 52.3
03/11/2021
17.04
 4,936,100 17.28 17.54 16.94 54,300 122,900 -2.8
02/11/2021
17.28
 4,351,000 16.94 17.32 16.94 62,400 404,000 -13.8
01/11/2021
16.94
 5,864,200 16.38 17.02 16.42 70,000 306,600 -9.4
29/10/2021
16.38
 3,250,300 16.59 16.72 16.29 1,500 427,400 -16.3
28/10/2021
16.59
 3,468,400 16.36 16.76 16.42 8,100 89,600 -3.2
27/10/2021
16.36
 2,845,100 15.82 16.38 15.84 542,600 131,100 15.6
26/10/2021
15.82
 2,068,300 15.65 16.08 15.28 9,800 1,400 0.3
25/10/2021
15.65
 3,493,300 16.08 16.10 15.65 13,000 526,800 -19.0
22/10/2021
16.08
 3,235,700 16.31 16.36 16.08 10,100 342,800 -12.5
21/10/2021
16.31
 2,779,700 16.57 16.70 16.27 45,200 578,200 -20.3
20/10/2021
16.57
 2,485,400 16.70 16.74 16.38 25,500 317,700 -11.3
19/10/2021
16.70
 3,015,600 16.57 16.89 16.53 64,500 900 2.5
18/10/2021
16.57
 3,850,500 16.31 16.74 16.31 289,100 25,200 10.1
15/10/2021
16.31
 2,046,800 16.36 16.51 16.29 31,000 50,000 -0.7
14/10/2021
16.36
 2,918,400 16.25 16.51 16.27 246,300 437,100 -7.3
13/10/2021
16.25
 3,261,400 16.51 16.64 16.25 35,400 507,000 -18.0
12/10/2021
16.51
 2,914,700 16.72 16.87 16.51 37,400 424,100 -15.0
11/10/2021: Quyền mua cổ phiếu: 2/1 Giá: 14 (Volume + 50%, Ratio=0.50)
11/10/2021
16.72
 4,698,700 15.92 16.79 16.29 22,200 63,200 -1.6
08/10/2021
15.92
 10,083,800 16.02 16.28 15.87 330,300 262,200 3.4
07/10/2021
16.02
 5,363,800 16.18 16.35 16.02 172,100 29,200 7.1
06/10/2021
16.18
 3,397,800 16.41 16.54 16.18 34,900 310,800 -13.7
05/10/2021
16.41
 3,975,000 15.79 16.61 15.95 275,500 432,500 -7.8
04/10/2021
15.79
 5,699,200 16.51 16.51 15.79 52,500 315,000 -12.9
01/10/2021
16.51
 5,291,400 17.00 17.20 16.51 257,403 252,003 0.3
30/09/2021
17.00
 2,725,400 17.20 17.39 17.00 59,700 3,300 3.0
29/09/2021
17.20
 2,921,300 17.59 17.65 17.16 319,100 230,100 4.7
28/09/2021
17.59
 3,837,700 16.90 17.59 16.67 1,101,700 62,000 54.8
27/09/2021
16.90
 4,020,400 17.82 17.95 16.84 60,800 154,100 -4.9
24/09/2021
17.82
 4,528,300 18.01 18.24 17.82 618,300 2,900 34.1
23/09/2021
18.01
 9,071,100 17.36 18.21 17.49 228,600 14,700 11.7
22/09/2021
17.36
 2,666,000 17.29 17.52 17.23 2,000 157,000 -8.2
21/09/2021
17.29
 3,694,200 17.69 17.69 17.13 5,000 22,200 -0.9
20/09/2021
17.69
 5,265,100 17.56 17.95 17.42 700 47,700 -2.5
17/09/2021
17.56
 4,207,700 17.06 17.69 17.13 19,500 150,200 -6.9
16/09/2021
17.06
 2,486,700 17.36 17.42 17.06 5,000 30,500 -1.3
15/09/2021
17.36
 2,916,400 16.84 17.49 16.74 212,600 147,300 3.4
14/09/2021
16.84
 5,436,300 17.42 17.56 16.84 7,700 508,600 -26.3
13/09/2021
17.42
 8,950,400 18.05 18.05 17.26 226,200 975,600 -40.2
10/09/2021
18.05
 2,730,000 18.14 18.41 17.98 17,100 207,200 -10.6
09/09/2021
18.14
 3,565,600 18.05 18.24 17.95 250,500 81,600 9.4

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