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)
17/11/2020
7.25
 2,849,510 7.09 7.28 7.09 154,590 109,000 1.0
16/11/2020
7.09
 3,074,140 7.22 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 7.12 7.17 7.06 55,020 35,010 0.5
11/11/2020
7.12
 2,930,600 7.17 7.22 7.08 149,950 95,070 1.3
10/11/2020
7.17
 6,331,880 7.01 7.31 7.03 111,850 1,322,580 -27.8
09/11/2020
7.01
 2,308,210 6.82 7.01 6.84 175,730 3,500 3.8
06/11/2020
6.82
 1,312,400 6.87 6.93 6.79 98,320 66,020 0.7
05/11/2020
6.87
 1,900,850 6.90 6.98 6.85 784,640 55,680 16.0
04/11/2020
6.90
 1,916,680 6.85 6.98 6.82 200,050 41,560 3.5
03/11/2020
6.85
 3,028,360 6.68 6.89 6.71 195,760 319,050 -2.7
02/11/2020
6.68
 855,700 6.52 6.68 6.54 50 52,930 -1.1
30/10/2020
6.52
 1,388,610 6.54 6.60 6.43 59,200 272,640 -4.4
29/10/2020
6.54
 2,275,710 6.49 6.60 6.37 183,640 104,000 1.6
28/10/2020
6.49
 3,346,230 6.78 6.79 6.49 13,550 126,150 -2.4
27/10/2020
6.78
 2,541,080 6.90 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
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 6.93 7.03 6.78 40,940 479,600 -9.5
21/10/2020
6.93
 4,719,090 7.25 7.26 6.93 15,200 234,470 -4.9
20/10/2020
7.25
 1,710,120 7.22 7.28 7.09 24,820 85,970 -1.4
19/10/2020
7.22
 4,070,010 7.08 7.39 7.15 113,030 470,110 -8.3
16/10/2020
7.08
 2,646,120 7.04 7.11 6.92 25,880 89,940 -1.4
15/10/2020
7.04
 2,692,260 7.04 7.17 6.98 301,750 402,010 -2.3
14/10/2020
7.04
 2,775,270 6.93 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 7.11 7.20 6.93 116,160 334,070 -4.9
09/10/2020
7.11
 3,225,430 6.95 7.14 6.98 411,740 257,200 3.5
08/10/2020
6.95
 2,467,840 6.87 6.95 6.82 412,610 37,000 8.2
07/10/2020
6.87
 3,209,830 6.93 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 6.87 7.08 6.93 373,510 598,130 -5.0
02/10/2020
6.87
 4,488,560 6.98 7.06 6.62 4,200 267,380 -5.7
01/10/2020
6.98
 5,563,550 6.62 7.08 6.67 260,840 966,650 -15.4
30/09/2020
6.62
 2,753,770 6.54 6.63 6.51 72,190 354,670 -5.9
29/09/2020
6.54
 3,727,020 6.52 6.71 6.52 53,040 223,605 -3.6
28/09/2020
6.52
 2,950,730 6.37 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 6.52 6.54 6.40 70,000 7,510 1.3
23/09/2020
6.52
 2,029,360 6.48 6.56 6.48 699,190 56,060 13.3
22/09/2020
6.48
 2,972,730 6.49 6.51 6.41 117,310 11,000 2.2
21/09/2020
6.49
 2,944,900 6.52 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 6.38 6.43 6.32 2,500 102,350 -2.0
16/09/2020
6.38
 2,838,120 6.29 6.38 6.27 733,110 226,010 10.2
15/09/2020
6.29
 5,506,040 6.21 6.43 6.21 462,730 664,070 -4.1
14/09/2020
6.21
 2,752,720 6.24 6.29 6.19 3,570 102,300 -2.0
11/09/2020
6.24
 2,587,790 6.26 6.30 6.19 96,000 50,820 0.9
10/09/2020
6.26
 4,806,310 6.21 6.35 6.18 22,100 388,730 -7.3
09/09/2020
6.21
 3,809,110 6.18 6.26 6.05 60,160 87,360 -0.5
08/09/2020
6.18
 3,111,560 6.04 6.18 6.00 104,200 113,000 -0.2
07/09/2020
6.04
 4,312,720 6.15 6.29 6.04 47,890 261,160 -4.2
04/09/2020
6.15
 6,278,360 5.99 6.24 5.86 353,280 479,650 -2.4
03/09/2020
5.99
 3,563,000 5.92 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 5.94 6.04 5.80 117,720 1,358,230 -23.2
28/08/2020
5.94
 5,826,520 5.91 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 5.78 5.94 5.80 34,420 391,800 -6.7
25/08/2020
5.78
 2,309,910 5.80 5.88 5.78 26,200 91,250 -1.2
24/08/2020
5.80
 3,679,900 5.69 5.89 5.74 105,910 888,000 -14.4
21/08/2020
5.69
 2,740,380 5.55 5.72 5.53 149,620 162,870 -0.2
20/08/2020
5.55
 1,528,750 5.61 5.61 5.53 3,400 32,580 -0.5
19/08/2020
5.61
 1,276,800 5.55 5.63 5.53 57,360 22,500 0.6
18/08/2020
5.55
 1,155,580 5.58 5.63 5.52 44,260 59,000 -0.3
17/08/2020
5.58
 1,484,170 5.64 5.64 5.50 7,770 17,520 -0.2
14/08/2020
5.64
 2,412,500 5.74 5.75 5.56 0 75,210 -1.3
13/08/2020
5.74
 3,243,130 5.59 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 5.47 5.66 5.47 7,450 58,510 -0.9
10/08/2020
5.47
 2,761,400 5.40 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 5.48 5.52 5.39 38,470 50,000 -0.2
05/08/2020
5.48
 1,917,140 5.44 5.55 5.37 12,310 101,300 -1.5
04/08/2020
5.44
 2,533,470 5.40 5.48 5.34 5,830 69,930 -1.1
03/08/2020
5.40
 1,928,640 5.20 5.42 5.17 95,670 78,290 0.3
31/07/2020
5.20
 864,240 5.23 5.26 5.07 20,660 30,260 -0.2
30/07/2020
5.23
 2,314,760 5.22 5.29 5.14 135,370 567,000 -7.1
29/07/2020
5.22
 2,914,560 5.40 5.40 5.04 135,370 567,000 -7.1
28/07/2020
5.40
 2,625,840 5.06 5.40 5.07 399,610 33,430 6.1
27/07/2020
5.06
 3,533,390 5.44 5.44 5.06 170,990 454,070 -4.6
24/07/2020
5.44
 3,541,100 5.78 5.78 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 5.91 5.96 5.78 20,140 23,040 -0.1
21/07/2020
5.91
 2,501,800 5.92 6.02 5.80 7,000 420,000 -7.7
20/07/2020
5.92
 1,847,310 6.08 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 6.15 6.22 6.04 8,000 426,860 -8.1
14/07/2020
6.15
 2,123,340 6.04 6.18 5.96 151,010 113,040 0.7
13/07/2020
6.04
 1,807,570 6.10 6.16 5.96 3,249,000 3,345,500 -1.9
10/07/2020
6.10
 1,964,850 6.08 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 5.97 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 5.93 6.02 5.87 57,510 68,220 -0.2
06/07/2020
5.93
 1,209,080 5.77 5.96 5.82 25,110 81,810 -1.1
03/07/2020
5.77
 1,274,600 5.79 5.85 5.77 16,620 128,970 -2.1
02/07/2020
5.79
 1,047,190 5.79 5.85 5.74 0 94,080 -1.8
01/07/2020
5.79
 1,165,560 5.58 5.82 5.59 25,440 22,000 0.1
30/06/2020
5.58
 1,523,160 5.58 5.73 5.47 14,760 457,550 -8.6

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