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)
29/06/2020
5.58
 2,580,940 5.82 5.82 5.47 122,360 135,070 -0.2
26/06/2020
5.82
 2,478,030 5.94 6.05 5.76 14,760 457,550 -8.6
25/06/2020
5.94
 1,699,180 5.99 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 5.90 6.31 5.93 201,610 77,270 2.5
22/06/2020
5.90
 1,844,190 5.90 5.94 5.82 51,180 85,270 -0.7
19/06/2020
5.90
 2,400,720 5.64 5.91 5.64 91,840 16,000 1.4
18/06/2020
5.64
 1,217,300 5.70 5.70 5.56 56,300 200,000 -2.7
17/06/2020
5.70
 1,528,300 5.70 5.77 5.58 66,260 356,990 -5.4
16/06/2020
5.70
 2,267,080 5.46 5.73 5.55 190,970 600,730 -7.6
15/06/2020
5.46
 4,474,570 5.85 5.90 5.46 76,770 198,790 -2.3
12/06/2020
5.85
 3,271,120 5.85 5.85 5.50 119,190 120,600 0.0
11/06/2020
5.85
 4,995,600 6.28 6.32 5.85 17,290 832,290 -16.5
10/06/2020
6.28
 2,715,300 6.29 6.35 6.12 100,110 333,300 -4.8
09/06/2020
6.29
 2,486,940 6.31 6.37 6.23 536,310 70,750 9.7
08/06/2020
6.31
 3,135,420 6.08 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
04/06/2020
5.99
 5,172,520 5.85 6.15 5.96 66,360 101,400 -0.7
03/06/2020
5.85
 1,098,170 5.79 5.88 5.76 2,280 10,650 -0.2
02/06/2020
5.79
 2,017,890 5.93 6.02 5.76 406,500 509,930 -2.0
01/06/2020
5.93
 1,595,610 5.71 5.93 5.74 97,430 25,000 1.4
29/05/2020
5.71
 1,708,650 5.74 5.76 5.67 137,990 402,000 -4.9
28/05/2020
5.74
 2,219,910 5.71 5.82 5.68 101,990 400,000 -5.6
27/05/2020
5.71
 4,015,960 6.03 6.08 5.68 187,410 156,620 0.6
26/05/2020
6.03
 4,065,930 5.77 6.06 5.79 553,160 458,360 1.9
25/05/2020
5.77
 2,273,240 5.62 5.77 5.62 58,800 510,420 -8.5
22/05/2020
5.62
 2,920,160 5.62 5.82 5.58 66,630 420,360 -6.6
21/05/2020
5.62
 1,771,400 5.62 5.68 5.59 16,360 502,000 -9.0
20/05/2020
5.62
 2,395,000 5.68 5.71 5.58 17,970 415,000 -7.3
19/05/2020
5.68
 2,867,180 5.68 5.88 5.67 574,040 625,290 -1.0
18/05/2020
5.68
 1,832,790 5.59 5.70 5.50 35,090 10,000 0.5
15/05/2020
5.59
 2,433,850 5.64 5.76 5.55 20,190 247,400 -4.3
14/05/2020
5.64
 3,674,570 5.47 5.84 5.35 229,790 783,870 -10.3
13/05/2020
5.47
 3,081,060 5.50 5.59 5.33 114,600 403,010 -5.2
12/05/2020
5.50
 2,317,490 5.53 5.58 5.38 26,330 4,460 0.4
11/05/2020
5.53
 3,185,780 5.24 5.55 5.29 4,250 142,600 -2.5
08/05/2020
5.24
 4,270,560 5.14 5.44 5.15 472,820 70,110 7.1
07/05/2020
5.14
 1,966,780 4.98 5.15 4.92 47,300 41,210 0.1
06/05/2020
4.98
 1,493,960 4.83 4.98 4.86 14,940 435,276 -6.8
05/05/2020
4.83
 1,106,130 4.71 4.98 4.71 50,480 440,460 -6.2
04/05/2020
4.71
 2,091,820 5.01 5.01 4.71 51,040 523,650 -7.5
29/04/2020
5.01
 1,808,300 5.11 5.12 4.97 76,380 564,940 -8.1
28/04/2020
5.11
 933,630 5.17 5.17 5.05 108,330 41,290 1.1
27/04/2020
5.17
 1,103,270 5.21 5.29 5.14 197,800 33,910 2.8
24/04/2020
5.21
 1,855,260 5.14 5.23 5.03 461,150 3,000 7.8
23/04/2020
5.14
 1,890,290 5.09 5.29 5.09 516,830 79,540 7.5
22/04/2020
5.09
 2,276,520 4.77 5.09 4.57 161,610 14,800 2.4
21/04/2020
4.77
 2,396,620 5.00 5.01 4.67 99,240 56,680 0.7
20/04/2020
5.00
 2,668,660 5.11 5.20 4.89 361,810 219,290 2.4
17/04/2020
5.11
 2,730,130 5.00 5.23 5.05 595,090 308,910 4.7
16/04/2020
5.00
 1,526,390 4.98 5.12 4.86 408,050 139,050 4.4
15/04/2020
4.98
 1,736,130 4.83 5.05 4.86 49,300 11,500 0.6
14/04/2020
4.83
 1,792,950 4.71 4.83 4.57 311,680 37,380 4.3
13/04/2020
4.71
 2,063,380 4.70 4.74 4.59 740,180 4,000 11.4
10/04/2020
4.70
 2,697,120 4.68 4.71 4.48 472,110 20,000 6.9
09/04/2020
4.68
 2,295,490 4.60 4.82 4.56 516,100 141,460 5.8
08/04/2020
4.60
 2,609,070 4.38 4.60 4.19 522,640 705,400 -2.5
07/04/2020
4.38
 5,721,480 4.12 4.39 4.16 339,380 149,610 2.7
06/04/2020
4.12
 1,861,080 3.86 4.12 4.03 14,030 250,000 -3.2
03/04/2020
3.86
 1,646,440 3.62 3.86 3.77 9,690 394,800 -4.9
01/04/2020
3.62
 1,466,530 3.39 3.62 3.40 25,970 550,000 -6.2
31/03/2020
3.39
 1,326,110 3.50 3.65 3.28 61,230 265,240 -2.3
30/03/2020
3.50
 1,729,030 3.75 3.75 3.50 10,640 5,010 0.1
27/03/2020
3.75
 1,477,790 3.86 3.89 3.74 6,630 89,560 -1.1
26/03/2020
3.86
 1,642,900 4.06 4.06 3.86 173,120 47,250 1.6
25/03/2020
4.06
 1,778,260 3.81 4.07 3.84 53,450 315,030 -3.5
24/03/2020
3.81
 1,872,520 3.95 4.07 3.80 135,160 709,400 -7.4
23/03/2020
3.95
 1,029,330 4.24 4.24 3.95 34,610 170,600 -1.8
20/03/2020
4.24
 1,791,480 4.24 4.36 4.22 6,500 579,500 -8.0
19/03/2020
4.24
 1,586,780 4.19 4.41 4.04 196,760 204,180 -0.1
18/03/2020
4.19
 1,195,960 4.27 4.41 4.18 77,960 383,570 -4.3
17/03/2020
4.27
 1,381,030 4.00 4.27 3.81 22,290 90,960 -0.9
16/03/2020
4.00
 1,060,990 4.25 4.29 3.97 31,000 76,160 -0.6
13/03/2020
4.25
 1,921,230 4.30 4.30 4.01 49,500 590,950 -7.1
12/03/2020
4.30
 1,792,810 4.62 4.62 4.30 28,450 45,300 -0.2
11/03/2020
4.62
 1,583,400 4.95 5.05 4.62 34,410 90,470 -0.9
10/03/2020
4.95
 1,576,420 5.14 5.14 4.79 30,130 110,510 -1.3
09/03/2020
5.14
 1,248,740 5.52 5.52 5.14 65,510 50,160 0.3
06/03/2020
5.52
 764,600 5.52 5.58 5.38 104,370 10,000 1.7
05/03/2020
5.52
 1,648,110 5.39 5.65 5.41 288,220 20,000 4.9
04/03/2020
5.39
 1,404,620 5.26 5.43 5.20 55,200 333,090 -4.9
03/03/2020
5.26
 1,035,920 5.23 5.35 5.26 20,630 43,520 -0.4
02/03/2020
5.23
 1,198,060 5.21 5.35 5.23 47,320 509,500 -8.0
28/02/2020
5.21
 990,930 5.41 5.41 5.17 1,350 4,300 -0.1
27/02/2020
5.41
 886,890 5.20 5.41 5.20 80,000 49,180 0.5
26/02/2020
5.20
 891,910 5.35 5.35 5.14 5,000 166,020 -2.8
25/02/2020
5.35
 1,288,010 5.33 5.38 5.09 29,870 5,270 0.4
24/02/2020
5.33
 2,619,500 5.73 5.73 5.33 138,360 140,660 0.0
21/02/2020
5.73
 888,380 5.74 5.85 5.71 24,410 10,030 0.3
20/02/2020
5.74
 1,521,590 5.73 5.87 5.71 16,730 36,000 -0.4
19/02/2020
5.73
 869,070 5.76 5.79 5.71 59,750 238,100 -3.4
18/02/2020
5.76
 1,220,280 5.77 5.90 5.73 44,880 282,150 -4.6
17/02/2020
5.77
 1,457,530 5.84 6.03 5.77 74,200 178,520 -2.0
14/02/2020
5.84
 1,669,180 5.70 5.84 5.67 157,250 0 3.0
13/02/2020
5.70
 847,930 5.76 5.76 5.65 600 79,000 -1.5
12/02/2020
5.76
 1,461,010 5.61 5.84 5.64 5,900 95,740 -1.7
11/02/2020
5.61
 1,244,840 5.58 5.64 5.56 13,840 577,700 -10.4
10/02/2020
5.58
 1,016,710 5.71 5.71 5.53 24,600 231,760 -3.8
07/02/2020
5.71
 1,583,730 5.74 5.88 5.67 91,000 235,880 -2.8
06/02/2020
5.74
 1,827,860 5.56 5.82 5.61 36,330 775,020 -13.8

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