CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.80
0.20
(0.85%)
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)
22/03/2021
10.26
 2,431,300 10.44 10.50 10.26 260 10,850 -3.5
19/03/2021
10.47
 4,259,200 10.36 10.53 10.28 37,980 68,000 -9.8
18/03/2021
10.33
 2,933,800 10.31 10.41 10.21 355,700 86,000 8.7
17/03/2021
10.18
 2,648,600 10.04 10.21 10.04 11,210 12,000 -0.2
16/03/2021
10.07
 3,887,700 10.26 10.29 10.02 1,010 22,190 -6.7
15/03/2021
10.26
 2,969,800 10.41 10.44 10.25 1,050 5,920 -1.6
12/03/2021
10.41
 3,162,400 10.44 10.50 10.31 193,500 101,200 3.0
11/03/2021
10.44
 6,795,200 10.41 10.63 10.37 9,000 33,680 -8.1
10/03/2021
10.26
 6,258,900 9.99 10.29 9.89 88,300 202,400 -3.7
09/03/2021
9.99
 3,202,000 10.00 10.12 9.84 6,600 91,200 -2.6
08/03/2021
10.12
 5,808,400 10.15 10.37 9.99 3,160 12,910 -3.1
05/03/2021
9.92
 4,498,200 9.60 9.92 9.46 19,700 980,200 -28.6
04/03/2021
9.70
 5,839,500 10.05 10.17 9.67 47,200 28,100 0.6
03/03/2021
9.97
 4,510,400 9.96 10.00 9.88 2,600 12,100 -0.3
02/03/2021
9.92
 5,474,800 10.05 10.07 9.86 71,300 168,500 -3.0
01/03/2021
9.91
 6,413,700 9.57 9.91 9.41 24,160 17,120 2.3
26/02/2021
9.33
 3,691,700 9.24 9.38 9.20 103,600 24,600 2.3
25/02/2021
9.38
 3,002,800 9.51 9.52 9.28 4,830 15,120 -3.0
24/02/2021
9.35
 4,932,200 9.60 9.73 9.28 2,800 680,200 -19.9
23/02/2021
9.48
 4,247,700 9.35 9.59 9.28 10 9,270 -2.7
22/02/2021
9.38
 4,770,900 9.36 9.52 9.28 26,900 61,300 -10.1
19/02/2021
9.30
 4,184,700 9.22 9.48 9.16 8,570 10,100 -0.4
18/02/2021
9.35
 4,485,600 9.38 9.54 9.28 33,160 15,390 5.2
17/02/2021
9.41
 4,131,600 9.25 9.44 9.09 174,900 45,600 3.8
09/02/2021
9.03
 4,863,300 8.79 9.04 8.61 64,590 1,800 17.3
08/02/2021
8.79
 6,306,900 8.79 9.35 8.48 16,470 143,000 -35.1
05/02/2021
8.96
 3,772,600 8.80 9.06 8.74 179,000 577,800 -11.0
04/02/2021
8.74
 4,825,500 8.74 8.95 8.58 920 87,890 -23.8
03/02/2021
8.74
 6,337,600 8.42 8.76 8.28 10,830 186,850 -47.3
02/02/2021
8.20
 3,925,700 8.02 8.28 7.73 345,400 1,266,000 -23.1
01/02/2021
8.02
 4,151,100 8.52 8.72 8.02 188,400 702,100 -13.0
29/01/2021
8.61
 5,712,400 7.75 8.84 7.75 502,200 404,400 2.6
28/01/2021
8.28
 5,330,700 8.28 8.71 8.28 36,080 2,150 8.9
27/01/2021
8.88
 5,646,700 9.44 9.54 8.88 845,200 249,600 16.9
26/01/2021
9.54
 4,556,400 10.04 10.05 9.44 1,011,000 597,200 12.7
25/01/2021
10.05
 6,842,800 9.68 10.17 9.20 1,079,200 553,200 16.2
22/01/2021
9.86
 4,443,800 9.96 10.12 9.80 1,028,500 575,600 14.2
21/01/2021
10.09
 6,858,300 9.92 10.15 9.67 998,800 392,700 18.8
20/01/2021
9.92
 6,962,300 10.02 10.12 9.24 88,060 26,310 18.2
19/01/2021
9.92
 7,708,500 10.60 10.61 9.92 86,890 19,140 21.7
18/01/2021
10.66
 7,054,600 10.97 10.97 10.65 90,910 194,520 -34.7
15/01/2021
10.93
 7,380,300 10.90 11.05 10.81 68,590 1,960 22.7
14/01/2021
10.77
 11,090,000 10.20 10.90 10.09 861,700 542,400 10.4
13/01/2021
10.20
 4,458,300 10.34 10.34 10.17 765,700 655,500 3.5
12/01/2021
10.34
 6,863,400 10.12 10.41 9.99 856,300 409,300 12.1
11/01/2021
10.21
 6,534,600 10.47 10.52 10.15 19,780 34,470 -4.6
08/01/2021
10.44
 5,783,900 10.47 10.63 10.25 408,100 280,800 4.4
07/01/2021
10.34
 4,028,700 10.28 10.34 10.09 14,890 12,810 0.6
06/01/2021
10.12
 4,942,500 10.25 10.45 10.09 130,700 334,900 -6.6
05/01/2021
10.12
 4,315,200 10.12 10.28 10.09 23,860 17,030 2.2
04/01/2021
10.25
 4,219,300 10.53 10.53 10.18 31,000 383,800 -11.3
31/12/2020
10.05
 3,866,510 9.84 10.20 9.76 17,227 5,527 3.7
30/12/2020
9.84
 4,046,180 9.84 10.07 9.76 8,672 20,054 -3.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
10.04
 4,302,410 9.99 10.25 9.76 213,530 687,600 -14.8
28/12/2020
10.07
 5,752,960 10.02 10.18 9.75 205,840 95,120 3.6
25/12/2020
9.77
 6,229,220 9.09 9.77 9.09 487,430 38,660 13.6
24/12/2020
9.14
 5,680,020 9.30 9.36 8.64 73,980 825,440 -21.3
23/12/2020
9.27
 5,581,520 9.61 9.61 9.14 1,577 62,640 -18.3
22/12/2020
9.66
 5,367,590 9.60 9.82 9.47 8,241 2,496 1.8
21/12/2020
9.69
 6,305,600 9.36 9.75 9.28 57,530 121,540 -1.9
18/12/2020
9.20
 4,620,300 8.81 9.23 8.70 21,401 1,050 5.7
17/12/2020
8.68
 6,134,820 8.81 8.89 8.60 8,984 101,294 -25.7
16/12/2020
8.87
 5,084,250 9.01 9.08 8.84 19,670 338,710 -9.1
15/12/2020
9.00
 4,877,910 9.01 9.19 8.89 35,800 166,980 -3.7
14/12/2020
9.06
 5,404,280 8.82 9.20 8.67 303,460 16,350 8.1
11/12/2020
8.65
 5,954,580 8.45 8.65 8.29 174,570 15,770 4.3
10/12/2020
8.46
 3,655,170 8.51 8.70 8.45 5,713 25,800 -5.4
09/12/2020
8.60
 4,512,980 8.49 8.79 8.48 27,120 42,940 -0.8
08/12/2020
8.35
 22,155,480 7.86 8.35 7.86 440,160 201,470 6.1
07/12/2020
7.82
 2,509,980 7.82 7.83 7.74 68,490 208,370 -3.5
04/12/2020
7.74
 2,546,830 7.86 7.88 7.72 3,222 5,682 -0.6
03/12/2020
7.85
 2,744,120 7.86 7.94 7.82 4,800 15,560 -0.3
02/12/2020
7.78
 4,560,920 7.77 7.96 7.74 8,338 26,858 -4.6
01/12/2020
7.74
 3,009,100 7.48 7.74 7.48 108,750 65,160 1.1
30/11/2020
7.63
 2,068,090 7.78 7.78 7.63 76,820 180,730 -2.5
27/11/2020
7.75
 2,045,670 7.69 7.78 7.64 28,470 38,450 -0.2
26/11/2020
7.63
 2,555,050 7.64 7.64 7.52 62,680 40,000 0.6
25/11/2020
7.66
 2,707,210 7.72 7.80 7.63 124,960 135,204 -0.3
24/11/2020
7.72
 4,809,780 7.72 7.80 7.53 82,840 162,730 -2.0
23/11/2020
7.64
 6,742,180 7.41 7.66 7.28 335,340 1,060,500 -17.3
20/11/2020
7.37
 2,608,660 7.37 7.37 7.30 260,250 49,930 5.0
19/11/2020
7.34
 3,367,900 7.36 7.39 7.30 100,500 116,790 -0.4
18/11/2020
7.31
 3,042,970 7.25 7.39 7.25 21,500 357,400 -7.8
17/11/2020
7.25
 2,849,510 7.14 7.28 7.09 154,590 109,000 1.0
16/11/2020
7.09
 3,074,140 7.33 7.33 7.09 37,000 113,760 -1.8
13/11/2020
7.22
 2,964,390 7.12 7.22 7.11 46,570 0 1.1
12/11/2020
7.12
 1,900,890 7.09 7.17 7.06 55,020 35,010 0.5
11/11/2020
7.12
 2,930,600 7.12 7.22 7.08 149,950 95,070 1.3
10/11/2020
7.17
 6,331,880 7.14 7.31 7.03 111,850 1,322,580 -27.8
09/11/2020
7.01
 2,308,210 6.84 7.01 6.84 175,730 3,500 3.8
06/11/2020
6.82
 1,312,400 6.93 6.93 6.79 98,320 66,020 0.7
05/11/2020
6.87
 1,900,850 6.85 6.98 6.85 784,640 55,680 16.0
04/11/2020
6.90
 1,916,680 6.89 6.98 6.82 200,050 41,560 3.5
03/11/2020
6.85
 3,028,360 6.71 6.89 6.71 195,760 319,050 -2.7
02/11/2020
6.68
 855,700 6.62 6.68 6.54 50 52,930 -1.1
30/10/2020
6.52
 1,388,610 6.59 6.60 6.43 59,200 272,640 -4.4
29/10/2020
6.54
 2,275,710 6.37 6.60 6.37 183,640 104,000 1.6
28/10/2020
6.49
 3,346,230 6.74 6.79 6.49 13,550 126,150 -2.4
27/10/2020
6.78
 2,541,080 6.87 6.93 6.78 31,620 100,600 -1.5
26/10/2020
6.90
 2,987,730 6.96 7.12 6.90 231,950 103,500 2.9

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