CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.90
0.30
(1.27%)
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)
23/10/2020
6.96
 2,136,830 7.03 7.06 6.93 301,780 69,210 5.2
22/10/2020
7.03
 3,454,050 6.85 7.03 6.78 40,940 479,600 -9.5
21/10/2020
6.93
 4,719,090 7.26 7.26 6.93 15,200 234,470 -4.9
20/10/2020
7.25
 1,710,120 7.19 7.28 7.09 24,820 85,970 -1.4
19/10/2020
7.22
 4,070,010 7.19 7.39 7.15 113,030 470,110 -8.3
16/10/2020
7.08
 2,646,120 7.06 7.11 6.92 25,880 89,940 -1.4
15/10/2020
7.04
 2,692,260 7.12 7.17 6.98 301,750 402,010 -2.3
14/10/2020
7.04
 2,775,270 6.95 7.09 6.90 247,150 139,510 2.4
13/10/2020
6.93
 1,327,320 6.98 6.98 6.84 27,120 54,180 -0.6
12/10/2020
6.98
 2,700,580 7.19 7.20 6.93 116,160 334,070 -4.9
09/10/2020
7.11
 3,225,430 7.03 7.14 6.98 411,740 257,200 3.5
08/10/2020
6.95
 2,467,840 6.92 6.95 6.82 412,610 37,000 8.2
07/10/2020
6.87
 3,209,830 6.87 7.03 6.85 290,830 79,990 4.7
06/10/2020
6.93
 3,758,740 7.03 7.08 6.87 261,120 197,100 1.4
05/10/2020
7.03
 2,197,570 6.96 7.08 6.93 373,510 598,130 -5.0
02/10/2020
6.87
 4,488,560 6.96 7.06 6.62 4,200 267,380 -5.7
01/10/2020
6.98
 5,563,550 6.70 7.08 6.67 260,840 966,650 -15.4
30/09/2020
6.62
 2,753,770 6.52 6.63 6.51 72,190 354,670 -5.9
29/09/2020
6.54
 3,727,020 6.56 6.71 6.52 53,040 223,605 -3.6
28/09/2020
6.52
 2,950,730 6.49 6.56 6.40 413,380 267,200 3.0
25/09/2020
6.37
 2,270,870 6.52 6.52 6.35 23,300 83,250 -1.2
24/09/2020
6.52
 2,973,870 6.49 6.54 6.40 70,000 7,510 1.3
23/09/2020
6.52
 2,029,360 6.49 6.56 6.48 699,190 56,060 13.3
22/09/2020
6.48
 2,972,730 6.46 6.51 6.41 117,310 11,000 2.2
21/09/2020
6.49
 2,944,900 6.57 6.60 6.49 203,950 168,340 0.8
18/09/2020
6.52
 3,192,360 6.40 6.54 6.37 764,660 84,800 14.0
17/09/2020
6.40
 2,531,730 6.37 6.43 6.32 2,500 102,350 -2.0
16/09/2020
6.38
 2,838,120 6.27 6.38 6.27 733,110 226,010 10.2
15/09/2020
6.29
 5,506,040 6.24 6.43 6.21 442,730 664,070 -4.5
14/09/2020
6.21
 2,752,720 6.29 6.29 6.19 3,570 102,300 -2.0
11/09/2020
6.24
 2,587,790 6.24 6.30 6.19 96,000 50,820 0.9
10/09/2020
6.26
 4,806,310 6.27 6.35 6.18 22,100 388,730 -7.3
09/09/2020
6.21
 3,809,110 6.07 6.26 6.05 60,160 87,360 -0.5
08/09/2020
6.18
 3,111,560 6.05 6.18 6.00 104,200 113,000 -0.2
07/09/2020
6.04
 4,312,720 6.21 6.29 6.04 47,890 261,160 -4.2
04/09/2020
6.15
 6,278,360 5.86 6.24 5.86 353,280 479,650 -2.4
03/09/2020
5.99
 3,563,000 6.02 6.02 5.92 73,040 901,900 -15.7
01/09/2020
5.92
 1,845,750 5.85 5.96 5.81 103,880 603,000 -9.3
31/08/2020
5.85
 3,625,910 5.96 6.04 5.80 117,720 1,358,230 -23.2
28/08/2020
5.94
 5,826,520 5.99 6.07 5.94 1,064,530 2,423,630 -26.0
27/08/2020
5.91
 1,739,420 5.86 5.91 5.83 44,410 671,690 -11.7
26/08/2020
5.86
 3,359,280 5.80 5.94 5.80 34,420 391,800 -6.7
25/08/2020
5.78
 2,309,910 5.86 5.88 5.78 26,200 91,250 -1.2
24/08/2020
5.80
 3,679,900 5.75 5.89 5.74 105,910 888,000 -14.4
21/08/2020
5.69
 2,740,380 5.56 5.72 5.53 149,620 162,870 -0.2
20/08/2020
5.55
 1,528,750 5.58 5.61 5.53 3,400 32,580 -0.5
19/08/2020
5.61
 1,276,800 5.58 5.63 5.53 57,360 22,500 0.6
18/08/2020
5.55
 1,155,580 5.55 5.63 5.52 44,260 59,000 -0.3
17/08/2020
5.58
 1,484,170 5.58 5.63 5.50 7,770 17,520 -0.2
14/08/2020
5.64
 2,412,500 5.70 5.75 5.56 0 75,210 -1.3
13/08/2020
5.74
 3,243,130 5.64 5.78 5.63 567,360 306,430 4.7
12/08/2020
5.59
 1,145,990 5.63 5.67 5.55 0 93,630 -1.7
11/08/2020
5.63
 3,043,010 5.52 5.66 5.47 7,450 58,510 -0.9
10/08/2020
5.47
 2,761,400 5.47 5.55 5.44 2,530 660,880 -11.4
07/08/2020
5.40
 1,424,950 5.44 5.47 5.36 56,320 67,920 -0.2
06/08/2020
5.44
 1,445,140 5.47 5.52 5.39 38,470 50,000 -0.2
05/08/2020
5.48
 1,917,140 5.40 5.55 5.37 12,310 101,300 -1.5
04/08/2020
5.44
 2,533,470 5.45 5.48 5.34 5,830 69,930 -1.1
03/08/2020
5.40
 1,928,640 5.17 5.42 5.17 95,670 78,290 0.3
31/07/2020
5.20
 864,240 5.07 5.26 5.07 20,660 30,260 -0.2
30/07/2020
5.23
 2,314,760 5.23 5.29 5.14 135,370 567,000 -7.1
29/07/2020
5.22
 2,914,560 5.36 5.36 5.04 135,370 567,000 -7.1
28/07/2020
5.40
 2,625,840 5.07 5.40 5.07 399,610 33,430 6.1
27/07/2020
5.06
 3,533,390 5.20 5.36 5.06 170,990 454,070 -4.6
24/07/2020
5.44
 3,541,100 5.74 5.77 5.39 29,910 20,000 0.2
23/07/2020
5.78
 1,125,480 5.83 5.85 5.74 9,600 23,950 -0.3
22/07/2020
5.83
 1,223,120 5.96 5.96 5.78 20,140 23,040 -0.1
21/07/2020
5.91
 2,501,800 5.99 6.02 5.80 7,000 420,000 -7.7
20/07/2020
5.92
 1,847,310 5.92 6.11 5.92 5,000 1,130 0.1
17/07/2020
6.08
 1,658,460 6.05 6.15 6.02 2,140 2,000 0.0
16/07/2020
6.05
 785,130 6.07 6.11 6.02 0 14,560 -0.3
15/07/2020
6.07
 1,659,160 6.21 6.22 6.04 8,000 426,860 -8.1
14/07/2020
6.15
 2,123,340 6.00 6.18 5.96 151,010 113,040 0.7
13/07/2020
6.04
 1,807,570 6.13 6.16 5.96 3,249,000 3,345,500 -1.9
10/07/2020
6.10
 1,964,850 6.02 6.19 6.02 3,495,700 3,481,580 0.3
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
6.08
 1,821,580 6.08 6.13 6.05 12,380 61,820 -1.0
08/07/2020
5.97
 1,700,880 5.87 5.97 5.84 24,720 30,000 -0.1
07/07/2020
5.87
 1,985,400 5.99 6.02 5.87 57,510 68,220 -0.2
06/07/2020
5.93
 1,209,080 5.87 5.96 5.82 25,110 81,810 -1.1
03/07/2020
5.77
 1,274,600 5.82 5.85 5.77 16,620 128,970 -2.1
02/07/2020
5.79
 1,047,190 5.85 5.85 5.74 0 94,080 -1.8
01/07/2020
5.79
 1,165,560 5.64 5.82 5.59 25,440 22,000 0.1
30/06/2020
5.58
 1,523,160 5.70 5.73 5.47 14,760 457,550 -8.6
29/06/2020
5.58
 2,580,940 5.74 5.80 5.47 122,360 135,070 -0.2
26/06/2020
5.82
 2,478,030 5.99 6.05 5.76 14,760 457,550 -8.6
25/06/2020
5.94
 1,699,180 5.88 6.00 5.87 3,610 27,250 -0.5
24/06/2020
5.99
 2,609,100 6.20 6.23 5.93 50,810 132,860 -1.6
23/06/2020
6.20
 5,211,610 5.96 6.31 5.93 201,610 77,270 2.5
22/06/2020
5.90
 1,844,190 5.94 5.94 5.82 51,180 85,270 -0.7
19/06/2020
5.90
 2,400,720 5.65 5.91 5.64 91,840 16,000 1.4
18/06/2020
5.64
 1,217,300 5.61 5.70 5.56 56,300 200,000 -2.7
17/06/2020
5.70
 1,528,300 5.71 5.77 5.58 66,260 356,990 -5.7
16/06/2020
5.70
 2,267,080 5.62 5.73 5.55 190,970 600,730 -7.6
15/06/2020
5.46
 4,474,570 5.88 5.90 5.46 76,770 198,790 -2.3
12/06/2020
5.85
 3,271,120 5.53 5.85 5.50 119,190 120,600 0.0
11/06/2020
5.85
 4,995,600 6.26 6.32 5.85 17,290 832,290 -16.5
10/06/2020
6.28
 2,715,300 6.23 6.35 6.12 100,110 333,300 -4.8
09/06/2020
6.29
 2,486,940 6.35 6.37 6.23 536,310 70,750 9.7
08/06/2020
6.31
 3,135,420 6.26 6.35 6.17 59,530 483,010 -8.8
05/06/2020
6.08
 2,859,450 5.99 6.14 5.94 67,500 863,390 -15.8

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