CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.60
0
(0%)
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)
04/01/2022
19.88
 3,660,400 19.82 20.18 19.73 302,000 392,800 -4.2
31/12/2021
19.73
 2,735,900 20.14 20.21 19.71 0 6,800 -0.3
30/12/2021
19.92
 3,395,700 19.25 19.95 19.21 260,300 12,100 11.3
29/12/2021
19.08
 2,740,900 18.84 19.34 18.75 124,700 1,400 5.5
28/12/2021
18.80
 3,182,100 19.12 19.21 18.80 10,500 1,000 0.4
27/12/2021
19.04
 1,927,900 19.43 19.47 19.04 11,600 20,000 -0.4
24/12/2021
19.08
 2,718,500 18.93 19.30 18.82 0 0 0
23/12/2021
18.82
 5,536,800 19.34 19.38 18.30 0 0 0
22/12/2021
19.51
 4,988,400 20.16 20.16 19.51 7,400 53,500 -2.1
21/12/2021
19.86
 3,635,700 20.29 20.55 19.86 1,200 298,600 -13.8
20/12/2021
20.38
 6,537,700 20.03 20.73 19.86 490,900 53,700 20.5
17/12/2021
20.01
 5,962,500 19.08 20.08 18.97 1,035,600 356,000 30.4
16/12/2021
18.86
 3,523,300 19.25 19.30 18.82 320,700 125,200 8.5
15/12/2021
19.17
 2,726,400 19.47 19.69 19.17 10,600 86,600 -3.4
14/12/2021
19.56
 4,294,300 19.51 19.88 19.34 37,300 58,100 -0.9
13/12/2021
19.38
 3,460,800 19.08 19.38 18.93 61,540 232,840 -6.8
10/12/2021
18.99
 3,684,500 19.38 19.40 18.97 600 665,800 -29.3
09/12/2021
19.30
 3,151,100 18.91 19.30 18.82 27,000 571,000 -24.1
08/12/2021
19.08
 2,798,000 19.43 19.43 18.86 5,100 187,200 -8.0
07/12/2021
19.06
 4,262,300 18.82 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 20.92 21.05 20.37 49,000 509,000 -22.2
30/11/2021
21.01
 6,855,900 21.44 21.74 20.92 96,200 681,700 -29.3
29/11/2021
21.09
 8,826,600 20.58 21.27 20.58 0 0 0
26/11/2021
20.88
 10,692,100 20.41 21.57 20.41 76,200 2,339,800 -110.5
25/11/2021
20.45
 6,964,100 20.41 20.90 20.09 122,000 1,666,400 -73.8
24/11/2021
20.28
 6,463,800 20.37 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 19.79 20.15 19.29 31,200 801,600 -36.0
19/11/2021
19.98
 6,525,400 20.79 20.79 19.21 333,200 484,600 -7.0
18/11/2021
20.62
 8,313,200 19.81 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 19.29 19.74 19.16 373,700 1,028,900 -29.9
15/11/2021
19.55
 5,572,300 19.42 19.83 19.36 109,500 18,500 4.2
12/11/2021
18.97
 4,006,200 18.65 18.99 18.52 98,900 70,800 1.2
11/11/2021
18.80
 6,076,800 18.95 19.19 18.22 254,300 120,600 5.8
10/11/2021
18.86
 4,641,800 18.78 19.16 18.63 185,700 464,700 -12.3
09/11/2021
18.63
 4,475,000 18.95 18.97 18.44 341,000 593,700 -11.0
08/11/2021
18.86
 7,394,500 18.18 19.04 18.14 107,200 343,200 -10.3
05/11/2021
18.05
 4,664,500 18.18 18.18 17.94 161,800 19,700 6.0
04/11/2021
17.94
 7,655,400 17.11 18.14 17.09 1,267,200 43,300 52.3
03/11/2021
17.04
 4,936,100 17.41 17.54 16.94 0 0 0
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 16.51 17.02 16.42 70,000 306,600 -9.4
29/10/2021
16.38
 3,250,300 16.72 16.72 16.29 1,500 427,400 -16.3
28/10/2021
16.59
 3,468,400 16.42 16.76 16.42 8,100 89,600 -3.2
27/10/2021
16.36
 2,845,100 15.84 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 16.36 16.36 16.08 10,100 342,800 -12.5
21/10/2021
16.31
 2,779,700 16.64 16.70 16.27 45,200 578,200 -20.3
20/10/2021
16.57
 2,485,400 16.72 16.74 16.38 25,500 317,700 -11.3
19/10/2021
16.70
 3,015,600 16.68 16.89 16.53 64,500 900 2.5
18/10/2021
16.57
 3,850,500 16.46 16.74 16.31 289,100 25,200 10.1
15/10/2021
16.31
 2,046,800 16.46 16.51 16.29 31,000 50,000 -0.7
14/10/2021
16.36
 2,918,400 16.29 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 16.85 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 16.29 16.79 16.29 22,200 63,200 -1.6
08/10/2021
15.92
 10,083,800 16.05 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 16.51 16.54 16.18 34,900 310,800 -13.7
05/10/2021
16.41
 3,975,000 15.99 16.61 15.95 275,500 432,500 -7.8
04/10/2021
15.79
 5,699,200 16.41 16.48 15.79 52,500 315,000 -12.9
01/10/2021
16.51
 5,291,400 16.90 17.20 16.51 257,403 252,003 0.3
30/09/2021
17.00
 2,725,400 17.23 17.39 17.00 59,700 3,300 3.0
29/09/2021
17.20
 2,921,300 17.62 17.65 17.16 319,100 230,100 4.7
28/09/2021
17.59
 3,837,700 16.87 17.59 16.67 1,101,700 62,000 54.8
27/09/2021
16.90
 4,020,400 17.88 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 17.82 18.21 17.49 228,600 14,700 11.7
22/09/2021
17.36
 2,666,000 17.46 17.52 17.23 2,000 157,000 -8.2
21/09/2021
17.29
 3,694,200 17.42 17.65 17.13 5,000 22,200 -0.9
20/09/2021
17.69
 5,265,100 17.78 17.95 17.42 700 47,700 -2.5
17/09/2021
17.56
 4,207,700 17.26 17.69 17.13 19,500 150,200 -6.9
16/09/2021
17.06
 2,486,700 17.33 17.42 17.06 5,000 30,500 -1.3
15/09/2021
17.36
 2,916,400 16.77 17.49 16.74 212,600 147,300 3.4
14/09/2021
16.84
 5,436,300 17.39 17.56 16.84 7,700 508,600 -26.3
13/09/2021
17.42
 8,950,400 17.98 18.01 17.26 226,200 975,600 -40.2
10/09/2021
18.05
 2,730,000 18.21 18.41 17.98 17,100 207,200 -10.6
09/09/2021
18.14
 3,565,600 17.98 18.24 17.95 250,500 81,600 9.4
08/09/2021
18.05
 5,890,700 18.60 18.73 17.82 168,000 155,300 0.8
07/09/2021
18.41
 6,231,700 18.31 18.76 18.27 22,400 36,300 -0.8
06/09/2021
18.18
 4,745,700 18.18 18.24 17.85 58,600 132,100 -4.0
01/09/2021
17.95
 5,464,900 17.78 18.14 17.62 98,800 630,500 -28.9
31/08/2021
17.85
 5,199,400 18.14 18.24 17.85 205,400 648,600 -24.6
30/08/2021
18.14
 5,178,500 17.62 18.14 17.33 428,400 116,900 17.2
27/08/2021
17.49
 6,572,600 16.90 17.49 16.64 146,400 305,700 -8.3
26/08/2021
17.10
 6,115,000 17.72 17.82 16.93 430,900 920,900 -26.2
25/08/2021
17.72
 4,689,400 17.39 17.75 17.10 303,600 20,700 15.0
24/08/2021
17.39
 10,587,900 18.70 18.80 17.39 352,300 351,200 0.0
23/08/2021
18.67
 7,475,000 18.63 19.03 18.37 112,900 533,400 -24.0
20/08/2021
18.63
 13,393,800 18.41 18.96 18.01 40,000 911,600 -49.5
19/08/2021
18.44
 4,220,800 18.27 18.57 17.98 74,200 187,700 -6.4
18/08/2021
18.27
 6,800,600 17.88 18.60 17.75 82,200 232,600 -8.4
17/08/2021
17.98
 5,507,200 18.11 18.24 17.82 374,800 219,100 8.7
16/08/2021
18.21
 7,501,600 17.69 18.34 17.65 106,000 117,800 -0.6
13/08/2021
17.29
 9,592,400 16.67 17.29 16.64 96,100 266,700 -4.4

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