CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.70
0.10
(0.42%)
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)
12/08/2021
16.61
 5,679,300 16.57 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 17.16 17.16 16.74 400,500 203,900 10.2
09/08/2021
16.93
 9,134,000 16.02 17.03 15.99 247,500 48,300 10.1
06/08/2021
16.12
 6,651,300 16.48 16.54 16.12 213,600 162,200 2.6
05/08/2021
16.51
 6,004,800 16.18 16.54 16.05 638,300 11,000 31.5
04/08/2021
16.33
 6,998,100 16.35 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 15.63 15.92 15.45 286,700 124,700 7.8
30/07/2021
15.64
 7,748,500 15.43 15.86 15.36 181,800 53,200 6.1
29/07/2021
15.35
 3,252,700 15.20 15.35 15.10 12,680 460 5.7
28/07/2021
15.01
 2,213,000 14.94 15.20 14.87 30,130 15,470 6.8
27/07/2021
15.02
 6,668,300 14.78 15.30 14.60 6,560 3,900 1.2
26/07/2021
14.61
 4,161,400 14.73 14.91 14.38 135,600 21,900 5.1
23/07/2021
14.79
 4,128,800 15.17 15.27 14.79 2,810 10,410 -3.5
22/07/2021
15.25
 3,517,600 15.04 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 14.65 15.56 14.35 305,200 32,700 12.5
19/07/2021
14.55
 7,029,600 15.04 15.30 14.55 7,530 71,570 -29.3
16/07/2021
15.63
 4,380,400 15.76 15.92 15.59 36,910 26,130 5.2
15/07/2021
15.76
 4,408,200 14.87 15.76 14.87 20,750 38,310 -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 15.01 15.53 14.68 54,580 20,860 15.5
12/07/2021
14.63
 8,910,200 15.20 15.50 14.63 56,210 62,140 -2.5
09/07/2021
15.72
 7,301,600 16.18 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 16.28 16.74 15.36 1,299,100 814,900 23.6
06/07/2021
16.15
 7,773,500 17.33 17.91 16.15 527,600 925,800 -20.8
05/07/2021
17.36
 6,878,100 17.56 17.82 16.97 17,130 4,030 7.0
02/07/2021
17.82
 6,290,500 17.82 18.47 17.49 32,700 152,100 -6.5
01/07/2021
17.65
 6,160,100 17.10 17.72 16.90 12,300 436,100 -22.4
30/06/2021
16.71
 5,641,900 16.38 16.84 16.38 18,900 194,500 -8.9
29/06/2021
16.48
 5,117,700 16.02 16.67 15.94 14,520 20,190 -2.8
28/06/2021
16.02
 5,021,600 16.31 16.31 15.86 18,200 431,100 -20.3
25/06/2021
15.81
 9,536,200 14.87 15.81 14.74 319,400 120,300 9.5
24/06/2021
14.78
 4,643,100 15.20 15.20 14.61 12,000 210,300 -9.0
23/06/2021
15.07
 6,169,000 14.60 15.35 14.60 24,990 9,450 7.3
22/06/2021
14.55
 5,287,900 14.38 14.68 14.25 415,000 50,000 16.2
21/06/2021
14.32
 4,387,400 14.38 14.84 14.22 4,000 20,460 -7.3
18/06/2021
14.58
 4,315,200 14.71 14.81 14.42 305,500 88,000 9.7
17/06/2021
14.53
 6,766,000 14.09 14.65 14.09 36,300 45,500 -0.4
16/06/2021
14.55
 7,315,500 14.38 14.87 14.09 8,010 8,370 -0.1
15/06/2021
14.68
 10,698,000 14.02 14.74 13.93 60,480 40,780 8.8
14/06/2021
13.78
 12,185,100 12.91 13.78 12.78 20,300 16,220 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 12.46 12.73 12.19 882,000 276,300 23.2
09/06/2021
12.49
 7,854,100 12.26 12.91 11.87 81,910 43,230 14.7
08/06/2021
12.14
 6,712,000 12.78 13.11 12.14 86,900 12,000 2.9
07/06/2021
13.04
 7,495,100 13.47 13.66 12.72 77,160 46,190 12.1
04/06/2021
13.66
 5,709,000 13.73 13.93 13.50 50,570 2,010 20.4
03/06/2021
13.73
 7,572,400 13.40 13.89 13.08 18,200 22,200 -0.2
02/06/2021
13.01
 6,737,700 12.46 13.01 12.36 12,490 58,300 -17.7
01/06/2021
12.55
 4,437,200 12.91 12.99 12.42 149,300 5,700 5.7
31/05/2021
12.83
 8,196,700 12.52 12.90 12.32 56,530 234,290 -68.5
28/05/2021
12.24
 5,390,000 11.92 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 7,230 7,110 0.1
25/05/2021
12.24
 5,172,900 12.10 12.32 12.03 2,250 3,140 -0.3
24/05/2021
12.16
 6,102,700 11.87 12.23 11.77 29,800 81,200 -1.8
21/05/2021
11.83
 5,735,400 12.03 12.24 11.83 150,800 56,300 3.5
20/05/2021
12.10
 9,556,300 11.61 12.26 11.57 43,520 3,710 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 11.28 11.47 11.16 202,900 238,400 -1.2
17/05/2021
11.31
 5,741,000 11.70 11.70 11.28 600 83,000 -28.8
14/05/2021
11.57
 5,305,000 11.61 11.67 11.43 2,330 340 0.7
13/05/2021
11.46
 12,670,200 10.95 11.70 10.95 123,340 27,590 33.9
12/05/2021
11.05
 4,873,400 10.56 11.05 10.56 31,480 11,960 6.4
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2021
10.66
 4,725,300 10.95 11.16 10.66 1,180 14,490 -4.5
10/05/2021
10.85
 9,117,900 10.12 10.85 10.02 16,290 16,880 0.0
07/05/2021
10.17
 4,905,500 10.05 10.34 9.92 55,510 18,549 11.7
06/05/2021
10.18
 3,746,200 10.17 10.36 10.15 86,110 35,210 16.3
05/05/2021
10.21
 3,372,400 10.09 10.37 10.04 32,100 9,100 0.7
04/05/2021
10.02
 2,966,300 9.60 10.02 9.60 473,200 66,700 12.5
29/04/2021
9.83
 1,931,300 9.80 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 13,390 49,630 -11.0
26/04/2021
9.64
 3,041,100 10.15 10.15 9.64 10,500 55,280 -13.7
23/04/2021
10.09
 5,346,000 9.64 10.09 9.48 167,560 21,300 44.9
22/04/2021
9.60
 5,082,400 10.21 10.25 9.60 133,300 530,500 -12.5
20/04/2021
10.25
 3,822,100 10.57 10.66 10.18 349,800 85,500 8.6
19/04/2021
10.52
 3,523,400 10.53 10.53 10.15 227,200 317,800 -2.9
16/04/2021
10.25
 5,583,700 10.44 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
14/04/2021
10.85
 4,883,500 10.57 10.87 10.50 23,910 10,030 4.7
13/04/2021
10.63
 5,897,600 11.21 11.21 10.63 301,400 64,800 8.2
12/04/2021
11.08
 5,273,900 10.93 11.11 10.74 17,440 3,950 4.6
09/04/2021
10.79
 4,755,000 10.60 10.97 10.57 61,320 0 20.7
08/04/2021
10.58
 3,377,300 10.71 10.73 10.53 33,280 2,100 10.4
07/04/2021
10.63
 2,886,800 10.57 10.66 10.50 159,400 165,600 -0.2
06/04/2021
10.57
 4,020,200 10.57 10.76 10.50 18,040 370 5.7
05/04/2021
10.66
 5,339,700 10.73 10.73 10.50 20,940 4,850 5.4
02/04/2021
10.47
 4,325,100 10.69 10.73 10.44 110,400 2,300 3.6
01/04/2021
10.47
 5,666,500 9.99 10.53 9.89 170,400 21,600 4.8
31/03/2021
9.89
 2,176,500 9.99 10.07 9.86 169,400 104,100 2.0
30/03/2021
9.96
 2,398,400 9.80 9.96 9.75 64,500 122,400 -1.8
29/03/2021
9.75
 2,145,800 9.68 9.78 9.59 215,700 476,500 -7.9
26/03/2021
9.48
 3,496,200 9.57 9.76 9.33 487,900 31,300 13.7
25/03/2021
9.60
 3,503,400 9.76 9.80 9.54 71,600 514,900 -13.4
24/03/2021
9.60
 4,392,700 9.92 10.04 9.60 52,100 547,600 -15.2
23/03/2021
10.07
 3,666,700 10.29 10.29 10.04 13,000 129,400 -3.7

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