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)
14/04/2021
10.85
 4,883,500 10.63 10.87 10.50 239,100 100,300 4.7
13/04/2021
10.63
 5,897,600 11.08 11.21 10.63 301,400 64,800 8.2
12/04/2021
11.08
 5,273,900 10.79 11.11 10.74 174,400 39,500 4.6
09/04/2021
10.79
 4,755,000 10.58 10.97 10.57 613,200 0 20.7
08/04/2021
10.58
 3,377,300 10.63 10.73 10.53 332,800 21,000 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 10.66 10.76 10.50 180,400 3,700 5.7
05/04/2021
10.66
 5,339,700 10.47 10.73 10.50 209,400 48,500 5.4
02/04/2021
10.47
 4,325,100 10.47 10.73 10.44 110,400 2,300 3.6
01/04/2021
10.47
 5,666,500 9.89 10.53 9.89 170,400 21,600 4.8
31/03/2021
9.89
 2,176,500 9.96 10.07 9.86 169,400 104,100 2.0
30/03/2021
9.96
 2,398,400 9.75 9.96 9.75 64,500 122,400 -1.8
29/03/2021
9.75
 2,145,800 9.48 9.78 9.59 215,700 476,500 -7.9
26/03/2021
9.48
 3,496,200 9.60 9.76 9.33 487,900 31,300 13.7
25/03/2021
9.60
 3,503,400 9.60 9.80 9.54 71,600 514,900 -13.4
24/03/2021
9.60
 4,392,700 10.07 10.07 9.60 52,100 547,600 -15.2
23/03/2021
10.07
 3,666,700 10.26 10.29 10.04 13,000 129,400 -3.7
22/03/2021
10.26
 2,431,300 10.47 10.50 10.26 2,600 73,500 -2.3
19/03/2021
10.47
 4,259,200 10.33 10.53 10.28 379,800 680,000 -9.8
18/03/2021
10.33
 2,933,800 10.18 10.41 10.21 355,700 86,000 8.7
17/03/2021
10.18
 2,648,600 10.07 10.21 10.04 112,100 120,000 -0.2
16/03/2021
10.07
 3,887,700 10.26 10.29 10.02 10,100 221,900 -6.7
15/03/2021
10.26
 2,969,800 10.41 10.44 10.25 10,500 59,200 -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 10.26 10.63 10.37 90,000 336,800 -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 10.12 10.12 9.84 6,600 91,200 -2.6
08/03/2021
10.12
 5,808,400 9.92 10.37 9.99 31,600 129,100 -3.1
05/03/2021
9.92
 4,498,200 9.70 9.92 9.46 19,700 980,200 -28.6
04/03/2021
9.70
 5,839,500 9.97 10.17 9.67 47,200 28,100 0.6
03/03/2021
9.97
 4,510,400 9.92 10.00 9.88 2,600 12,100 -0.3
02/03/2021
9.92
 5,474,800 9.91 10.07 9.86 71,300 168,500 -3.0
01/03/2021
9.91
 6,413,700 9.33 9.91 9.41 241,600 171,200 2.3
26/02/2021
9.33
 3,691,700 9.38 9.38 9.20 103,600 24,600 2.3
25/02/2021
9.38
 3,002,800 9.35 9.52 9.28 48,300 151,200 -3.0
24/02/2021
9.35
 4,932,200 9.48 9.73 9.28 2,800 680,200 -19.9
23/02/2021
9.48
 4,247,700 9.38 9.59 9.28 100 92,700 -2.7
22/02/2021
9.38
 4,770,900 9.30 9.52 9.28 269,000 613,000 -10.1
19/02/2021
9.30
 4,184,700 9.35 9.48 9.16 85,700 101,000 -0.4
18/02/2021
9.35
 4,485,600 9.41 9.54 9.28 331,600 153,900 5.2
17/02/2021
9.41
 4,131,600 9.03 9.44 9.09 174,900 45,600 3.8
09/02/2021
9.03
 4,863,300 8.79 9.04 8.61 645,900 18,000 17.3
08/02/2021
8.79
 6,306,900 8.96 9.35 8.48 164,700 1,430,000 -35.1
05/02/2021
8.96
 3,772,600 8.74 9.06 8.74 179,000 577,800 -11.0
04/02/2021
8.74
 4,825,500 8.74 8.95 8.58 9,200 878,900 -23.8
03/02/2021
8.74
 6,337,600 8.20 8.76 8.28 108,300 1,868,500 -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 8.61 8.72 8.02 188,400 702,100 -13.0
29/01/2021
8.61
 5,712,400 8.28 8.84 7.75 502,200 404,400 2.6
28/01/2021
8.28
 5,330,700 8.88 8.88 8.28 360,800 21,500 8.9
27/01/2021
8.88
 5,646,700 9.54 9.54 8.88 845,200 249,600 16.9
26/01/2021
9.54
 4,556,400 10.05 10.05 9.44 1,011,000 597,200 12.7
25/01/2021
10.05
 6,842,800 9.86 10.17 9.20 1,079,200 553,200 16.2
22/01/2021
9.86
 4,443,800 10.09 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 9.92 10.12 9.24 880,600 263,100 18.2
19/01/2021
9.92
 7,708,500 10.66 10.66 9.92 868,900 191,400 21.7
18/01/2021
10.66
 7,054,600 10.93 10.97 10.65 909,100 1,945,200 -34.7
15/01/2021
10.93
 7,380,300 10.77 11.05 10.81 685,900 19,600 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 10.21 10.41 9.99 856,300 409,300 12.1
11/01/2021
10.21
 6,534,600 10.44 10.52 10.15 197,800 344,700 -4.6
08/01/2021
10.44
 5,783,900 10.34 10.63 10.25 408,100 280,800 4.4
07/01/2021
10.34
 4,028,700 10.12 10.34 10.09 148,900 28,100 3.8
06/01/2021
10.12
 4,942,500 10.12 10.45 10.09 130,700 334,900 -6.6
05/01/2021
10.12
 4,315,200 10.25 10.28 10.09 238,600 170,300 2.2
04/01/2021
10.25
 4,219,300 10.05 10.53 10.18 31,000 383,800 -11.3
31/12/2020
10.05
 3,866,510 9.84 10.20 9.76 142,270 25,270 3.6
30/12/2020
9.84
 4,046,180 10.04 10.07 9.76 86,720 200,540 -2.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
10.04
 4,302,410 10.07 10.25 9.76 213,530 687,600 -14.8
28/12/2020
10.07
 5,752,960 9.77 10.18 9.75 205,840 95,120 3.6
25/12/2020
9.77
 6,229,220 9.14 9.77 9.09 487,430 38,660 13.6
24/12/2020
9.14
 5,680,020 9.27 9.36 8.64 73,980 825,440 -21.3
23/12/2020
9.27
 5,581,520 9.66 9.66 9.14 15,770 626,400 -18.3
22/12/2020
9.66
 5,367,590 9.69 9.82 9.47 82,410 24,960 1.8
21/12/2020
9.69
 6,305,600 9.20 9.75 9.28 57,530 121,540 -1.9
18/12/2020
9.20
 4,620,300 8.68 9.23 8.70 214,010 10,500 5.7
17/12/2020
8.68
 6,134,820 8.87 8.89 8.60 89,840 1,012,940 -25.7
16/12/2020
8.87
 5,084,250 9.00 9.08 8.84 19,670 338,710 -9.1
15/12/2020
9.00
 4,877,910 9.06 9.19 8.89 35,800 166,980 -3.7
14/12/2020
9.06
 5,404,280 8.65 9.20 8.67 303,460 16,350 8.1
11/12/2020
8.65
 5,954,580 8.46 8.65 8.29 174,570 15,770 4.3
10/12/2020
8.46
 3,655,170 8.60 8.70 8.45 57,130 258,000 -5.4
09/12/2020
8.60
 4,512,980 8.35 8.79 8.48 27,120 42,940 -0.4
08/12/2020
8.35
 22,155,480 7.82 8.35 7.86 440,160 201,470 6.1
07/12/2020
7.82
 2,509,980 7.74 7.83 7.74 68,490 208,370 -3.5
04/12/2020
7.74
 2,546,830 7.85 7.88 7.72 32,220 56,820 -0.6
03/12/2020
7.85
 2,744,120 7.78 7.94 7.82 4,800 15,560 -0.3
02/12/2020
7.78
 4,560,920 7.74 7.96 7.74 83,380 268,580 -4.6
01/12/2020
7.74
 3,009,100 7.63 7.74 7.48 108,750 65,160 1.1
30/11/2020
7.63
 2,068,090 7.75 7.78 7.63 76,820 180,730 -2.5
27/11/2020
7.75
 2,045,670 7.63 7.78 7.64 28,470 38,450 -0.2
26/11/2020
7.63
 2,555,050 7.66 7.66 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 7.64 7.80 7.53 82,840 162,730 -2.0
23/11/2020
7.64
 6,742,180 7.37 7.66 7.28 335,340 1,060,500 -17.3
20/11/2020
7.37
 2,608,660 7.34 7.37 7.30 260,250 49,930 5.0
19/11/2020
7.34
 3,367,900 7.31 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

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