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)
08/09/2021
18.05
 5,890,700 18.41 18.73 17.82 168,000 155,300 0.8
07/09/2021
18.41
 6,231,700 18.18 18.76 18.27 22,400 36,300 -0.8
06/09/2021
18.18
 4,745,700 17.95 18.24 17.85 58,600 132,100 -4.0
01/09/2021
17.95
 5,464,900 17.85 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 17.49 18.14 17.33 428,400 116,900 17.2
27/08/2021
17.49
 6,572,600 17.10 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 18.67 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 18.44 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 17.98 18.60 17.75 82,200 232,600 -8.4
17/08/2021
17.98
 5,507,200 18.21 18.24 17.82 374,800 219,100 8.7
16/08/2021
18.21
 7,501,600 17.29 18.34 17.65 106,000 117,800 -0.6
13/08/2021
17.29
 9,592,400 16.61 17.29 16.64 96,100 266,700 -4.4
12/08/2021
16.61
 5,679,300 16.67 17.00 16.48 30,100 40,900 -0.5
11/08/2021
16.67
 5,888,400 16.90 17.29 16.67 204,500 205,400 0.0
10/08/2021
16.90
 5,500,400 16.93 17.16 16.74 400,500 203,900 10.2
09/08/2021
16.93
 9,134,000 16.12 17.03 15.99 247,500 48,300 10.1
06/08/2021
16.12
 6,651,300 16.51 16.54 16.12 213,600 162,200 2.6
05/08/2021
16.51
 6,004,800 16.28 16.54 16.05 638,300 11,000 31.5
04/08/2021
16.28
 6,998,100 16.18 16.54 16.13 400,300 199,100 10.0
03/08/2021
16.18
 7,303,600 15.72 16.18 15.53 419,000 53,000 17.6
02/08/2021
15.72
 6,350,500 15.64 15.92 15.45 286,700 124,700 7.8
30/07/2021
15.64
 7,748,500 15.35 15.86 15.36 181,800 53,200 6.1
29/07/2021
15.35
 3,252,700 15.01 15.35 15.10 126,800 4,600 5.7
28/07/2021
15.01
 2,213,000 15.02 15.20 14.87 301,300 154,700 6.8
27/07/2021
15.02
 6,668,300 14.61 15.30 14.60 65,600 39,000 1.2
26/07/2021
14.61
 4,161,400 14.79 14.91 14.38 135,600 21,900 5.1
23/07/2021
14.79
 4,128,800 15.25 15.27 14.79 28,100 104,100 -3.5
22/07/2021
15.25
 3,517,600 15.07 15.46 14.96 33,900 75,200 -1.9
21/07/2021
15.07
 4,122,100 15.53 15.71 15.04 19,300 282,100 -12.3
20/07/2021
15.53
 5,790,900 14.55 15.56 14.35 305,200 32,700 12.5
19/07/2021
14.55
 7,029,600 15.63 15.63 14.55 75,300 715,700 -29.3
16/07/2021
15.63
 4,380,400 15.76 15.92 15.59 369,100 261,300 5.2
15/07/2021
15.76
 4,408,200 15.07 15.76 14.87 207,500 383,100 -7.9
14/07/2021
15.07
 4,370,100 15.53 15.77 14.71 116,100 297,300 -8.6
13/07/2021
15.53
 5,401,500 14.63 15.53 14.68 545,800 208,600 15.5
12/07/2021
14.63
 8,910,200 15.72 15.72 14.63 562,100 621,400 -2.5
09/07/2021
15.72
 7,301,600 16.54 16.71 15.63 617,200 50,400 28.5
08/07/2021
16.54
 5,002,900 16.67 17.16 16.38 32,800 431,800 -19.8
07/07/2021
16.67
 9,225,300 16.15 16.74 15.36 1,299,100 814,900 23.6
06/07/2021
16.15
 7,773,500 17.36 17.91 16.15 527,600 925,800 -20.8
05/07/2021
17.36
 6,878,100 17.82 17.82 16.97 171,300 40,300 5.5
02/07/2021
17.82
 6,290,500 17.65 18.47 17.49 32,700 152,100 -6.5
01/07/2021
17.65
 6,160,100 16.71 17.72 16.90 12,300 436,100 -22.4
30/06/2021
16.71
 5,641,900 16.48 16.84 16.38 18,900 194,500 -8.9
29/06/2021
16.48
 5,117,700 16.02 16.67 15.94 145,200 201,900 -2.8
28/06/2021
16.02
 5,021,600 15.81 16.31 15.86 18,200 431,100 -20.3
25/06/2021
15.81
 9,536,200 14.78 15.81 14.74 319,400 120,300 9.5
24/06/2021
14.78
 4,643,100 15.07 15.20 14.61 12,000 210,300 -9.0
23/06/2021
15.07
 6,169,000 14.55 15.35 14.60 249,900 94,500 7.3
22/06/2021
14.55
 5,287,900 14.32 14.68 14.25 415,000 50,000 16.2
21/06/2021
14.32
 4,387,400 14.58 14.84 14.22 40,000 204,600 -7.3
18/06/2021
14.58
 4,315,200 14.53 14.81 14.42 305,500 88,000 9.7
17/06/2021
14.53
 6,766,000 14.55 14.65 14.09 36,300 45,500 -0.4
16/06/2021
14.55
 7,315,500 14.68 14.87 14.09 80,100 83,700 -0.1
15/06/2021
14.68
 10,698,000 13.78 14.74 13.93 604,800 407,800 8.8
14/06/2021
13.78
 12,185,100 12.88 13.78 12.78 203,000 162,200 1.9
11/06/2021
12.88
 5,495,900 12.47 13.08 12.26 201,000 9,700 7.5
10/06/2021
12.47
 5,372,400 12.49 12.73 12.19 882,000 276,300 23.2
09/06/2021
12.49
 7,854,100 12.14 12.91 11.87 819,100 402,300 15.8
08/06/2021
12.14
 6,712,000 13.04 13.11 12.14 86,900 12,000 2.9
07/06/2021
13.04
 7,495,100 13.66 13.66 12.72 771,600 461,900 12.1
04/06/2021
13.66
 5,709,000 13.73 13.93 13.50 405,700 20,100 16.2
03/06/2021
13.73
 7,572,400 13.01 13.89 13.08 18,200 22,200 -0.2
02/06/2021
13.01
 6,737,700 12.55 13.01 12.36 124,900 583,000 -17.7
01/06/2021
12.55
 4,437,200 12.83 12.99 12.42 149,300 5,700 5.7
31/05/2021
12.83
 8,196,700 12.24 12.90 12.32 565,300 2,342,900 -68.5
28/05/2021
12.24
 5,390,000 11.87 12.24 11.79 411,600 83,700 12.1
27/05/2021
11.87
 4,547,200 12.11 12.24 11.74 108,100 19,400 3.3
26/05/2021
12.11
 4,665,900 12.24 12.34 12.10 72,300 71,100 0.1
25/05/2021
12.24
 5,172,900 12.16 12.32 12.03 22,500 31,400 -0.3
24/05/2021
12.16
 6,102,700 11.83 12.23 11.77 29,800 81,200 -1.8
21/05/2021
11.83
 5,735,400 12.10 12.24 11.83 150,800 56,300 3.5
20/05/2021
12.10
 9,556,300 11.59 12.26 11.57 435,200 37,100 14.8
19/05/2021
11.59
 4,676,900 11.28 11.61 11.25 227,000 120,700 3.8
18/05/2021
11.28
 6,194,700 11.31 11.47 11.16 202,900 238,400 -1.2
17/05/2021
11.31
 5,741,000 11.57 11.70 11.28 6,000 830,000 -28.8
14/05/2021
11.57
 5,305,000 11.46 11.67 11.43 23,300 3,400 0.7
13/05/2021
11.46
 12,670,200 11.05 11.70 10.95 1,233,400 275,900 33.9
12/05/2021
11.05
 4,873,400 10.66 11.05 10.56 314,800 119,600 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
10.66
 4,725,300 10.85 11.16 10.66 11,800 144,900 -4.5
10/05/2021
10.85
 9,117,900 10.17 10.85 10.02 162,900 168,800 0.0
07/05/2021
10.17
 4,905,500 10.18 10.34 9.92 555,100 185,492 11.7
06/05/2021
10.18
 3,746,200 10.21 10.36 10.15 861,100 352,100 16.3
05/05/2021
10.21
 3,372,400 10.02 10.37 10.04 32,100 9,100 0.7
04/05/2021
10.02
 2,966,300 9.83 10.02 9.60 473,200 66,700 12.5
29/04/2021
9.83
 1,931,300 9.73 10.05 9.80 255,200 111,700 4.4
28/04/2021
9.73
 2,007,600 9.60 9.83 9.60 105,100 30,200 2.3
27/04/2021
9.60
 2,300,500 9.64 9.76 9.57 133,900 496,300 -11.0
26/04/2021
9.64
 3,041,100 10.09 10.15 9.64 105,000 552,800 -13.7
23/04/2021
10.09
 5,346,000 9.60 10.09 9.48 1,675,600 213,000 44.9
22/04/2021
9.60
 5,082,400 10.25 10.25 9.60 133,300 530,500 -12.5
20/04/2021
10.25
 3,822,100 10.52 10.66 10.18 349,800 85,500 8.6
19/04/2021
10.52
 3,523,400 10.25 10.53 10.15 227,200 317,800 -2.9
16/04/2021
10.25
 5,583,700 10.57 10.60 10.09 770,600 124,600 20.8
15/04/2021
10.57
 4,032,400 10.85 10.87 10.57 556,300 510,400 1.5

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