CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

24.25
0.65
(2.75%)
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)
06/01/2020
6.34
 1,065,060 6.41 6.43 6.31 13,780 147,600 -2.8
03/01/2020
6.44
 630,820 6.56 6.61 6.44 31,320 107,920 -1.6
02/01/2020
6.53
 654,880 6.52 6.60 6.49 50,460 50,500 0.0
31/12/2019
6.49
 448,010 6.35 6.52 6.35 0 2,070 0.0
30/12/2019
6.37
 508,340 6.50 6.61 6.35 11,820 84,900 -1.5
27/12/2019
6.50
 690,170 6.31 6.50 6.29 4,000 21,740 -0.4
26/12/2019
6.32
 359,760 6.35 6.37 6.29 56,200 115,280 -1.2
25/12/2019
6.35
 313,660 6.29 6.40 6.28 300 8,270 -0.2
24/12/2019
6.32
 347,180 6.25 6.34 6.20 11,820 84,900 -1.5
23/12/2019
6.20
 587,780 6.23 6.37 6.20 50,500 159,400 -2.2
20/12/2019
6.22
 1,150,230 6.47 6.47 6.14 12,030 197,710 -3.8
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
6.47
 975,160 6.69 6.75 6.47 6,030 86,650 -1.8
18/12/2019
6.60
 678,970 6.77 6.82 6.60 3,210 34,710 -0.7
17/12/2019
6.77
 465,730 6.88 6.91 6.74 25,540 145,220 -2.7
16/12/2019
6.88
 455,490 6.74 6.89 6.74 20,000 3,000 0.4
13/12/2019
6.79
 655,650 6.89 6.94 6.77 0 118,170 -2.7
12/12/2019
6.80
 833,370 6.83 6.89 6.79 1,400 536,350 -12.3
11/12/2019
6.74
 789,350 6.83 6.88 6.74 50 494,900 -11.3
10/12/2019
6.77
 1,201,410 7.01 7.04 6.77 4,200 58,150 -1.3
09/12/2019
7.03
 698,230 7.09 7.17 7.03 500 65,970 -1.6
06/12/2019
7.10
 396,390 7.12 7.17 7.07 20,060 17,090 0.1
05/12/2019
7.07
 929,300 7.17 7.20 7.07 273,220 115,480 3.8
04/12/2019
7.17
 1,057,000 6.89 7.17 6.86 28,000 7,570 0.5
03/12/2019
6.89
 696,370 6.85 7.01 6.82 9,550 57,840 -1.1
02/12/2019
6.89
 794,530 7.01 7.03 6.88 5,900 132,440 -3.0
29/11/2019
6.95
 605,650 6.98 6.98 6.86 5,170 70,130 -1.5
28/11/2019
6.91
 1,262,140 7.10 7.10 6.91 16,500 276,910 -6.1
27/11/2019
7.10
 685,240 7.19 7.20 7.09 5,050 180,180 -4.2
26/11/2019
7.13
 536,300 7.13 7.22 7.10 2,880 84,570 -2.0
25/11/2019
7.07
 658,720 7.13 7.22 6.97 10,530 137,110 -3.0
22/11/2019
7.13
 1,271,640 7.37 7.43 7.07 7,910 148,340 -3.4
21/11/2019
7.37
 1,101,100 7.25 7.44 7.25 22,330 194,600 -4.3
20/11/2019
7.31
 490,550 7.31 7.41 7.28 870 59,720 -1.4
19/11/2019
7.32
 717,160 7.22 7.35 7.22 75,760 102,490 -0.7
18/11/2019
7.19
 2,084,130 7.43 7.52 7.13 10,310 318,580 -7.6
15/11/2019
7.43
 846,120 7.47 7.55 7.43 52,610 79,480 -0.7
14/11/2019
7.53
 907,940 7.69 7.69 7.47 260,250 68,760 4.9
13/11/2019
7.66
 1,648,840 7.61 7.68 7.61 971,940 224,040 19.2
12/11/2019
7.59
 1,342,250 7.43 7.62 7.43 371,440 84,930 7.3
11/11/2019
7.43
 1,523,180 7.56 7.59 7.43 331,170 260,540 1.8
08/11/2019
7.59
 1,544,650 7.63 7.69 7.53 380,100 141,020 6.1
07/11/2019
7.52
 1,788,990 7.35 7.59 7.32 491,800 98,180 9.9
06/11/2019
7.35
 1,576,880 7.31 7.49 7.29 532,750 58,300 11.8
05/11/2019
7.37
 1,646,860 7.35 7.49 7.29 527,930 35,530 12.2
04/11/2019
7.35
 3,167,200 7.13 7.49 7.13 1,719,520 192,850 37.6
01/11/2019
7.10
 2,045,910 6.76 7.12 6.74 461,120 142,130 7.6
31/10/2019
6.77
 396,140 6.91 6.92 6.77 0 65,010 -1.5
30/10/2019
6.88
 609,730 6.79 6.94 6.77 15,560 39,000 -0.5
29/10/2019
6.79
 581,330 6.83 6.92 6.77 21,000 23,200 -0.1
28/10/2019
6.88
 1,011,550 6.88 6.94 6.77 320,000 57,920 6.1
25/10/2019
6.82
 1,293,320 6.68 6.89 6.67 404,470 119,900 6.5
24/10/2019
6.68
 792,830 6.58 6.71 6.57 87,900 246,580 -3.6
23/10/2019
6.58
 484,650 6.57 6.62 6.57 110,000 81,260 0.6
22/10/2019
6.57
 606,710 6.60 6.64 6.55 50,640 110,440 -1.3
21/10/2019
6.60
 1,039,870 6.58 6.65 6.55 272,900 46,100 5.0
18/10/2019
6.68
 690,310 6.83 6.89 6.65 0 41,800 -1.0
17/10/2019
6.82
 485,490 6.89 6.89 6.80 0 20,000 -0.5
16/10/2019
6.94
 576,870 7.00 7.00 6.91 14,000 45,000 -0.7
15/10/2019
6.92
 467,280 6.98 7.00 6.91 0 50,000 -1.2
14/10/2019
6.98
 1,161,500 6.89 7.06 6.88 296,520 28,000 6.3
11/10/2019
6.76
 449,740 6.77 6.79 6.71 0 0 0
10/10/2019
6.73
 608,290 6.76 6.86 6.71 6,350 120,000 -2.6
09/10/2019
6.77
 560,380 6.77 6.83 6.71 12,720 0 0.3
08/10/2019
6.77
 894,560 6.67 6.89 6.65 13,440 102,000 -2.0
07/10/2019
6.65
 1,372,570 6.97 7.01 6.64 3,500 6,920 -0.1
04/10/2019
6.89
 1,958,070 7.28 7.29 6.89 27,200 324,600 -7.1
03/10/2019
7.26
 1,266,360 7.13 7.28 7.09 0 10,550 -0.3
02/10/2019
7.26
 1,074,480 7.34 7.40 7.25 42,240 2,000 1.0
01/10/2019
7.35
 932,710 7.19 7.35 7.19 72,870 17,060 1.4
30/09/2019
7.22
 1,171,700 7.37 7.40 7.19 28,070 89,400 -1.5
27/09/2019
7.26
 1,469,290 7.37 7.43 7.25 50,100 129,160 -2.0
26/09/2019
7.37
 2,373,910 7.04 7.40 7.04 400,100 164,670 5.7
25/09/2019
7.03
 597,950 6.98 7.03 6.94 20 7,150 -0.2
24/09/2019
7.01
 772,220 6.98 7.04 6.92 30,610 5,500 0.6
23/09/2019
6.92
 1,938,490 6.95 7.16 6.89 30,270 27,880 0.1
20/09/2019
6.95
 783,970 6.98 7.04 6.95 50,200 18,750 0.7
19/09/2019
7.01
 1,321,040 6.88 7.06 6.88 1,090 15,500 -0.3
18/09/2019
6.92
 1,719,950 6.95 7.07 6.88 50,050 3,720 1.1
17/09/2019
7.01
 2,311,530 6.68 7.06 6.65 138,900 30 3.2
16/09/2019
6.73
 1,741,690 6.39 6.85 6.60 138,540 81,780 1.3
13/09/2019
6.58
 1,641,050 6.39 6.61 6.31 16,000 20,500 -0.1
12/09/2019
6.39
 671,520 6.36 6.42 6.28 5,100 130 0.1
11/09/2019
6.27
 421,390 6.33 6.39 6.24 0 27,500 -0.6
10/09/2019
6.33
 1,535,940 6.24 6.43 6.18 346,000 15,760 7.0
09/09/2019
6.21
 461,650 6.27 6.34 6.21 0 13,000 -0.3
06/09/2019
6.30
 631,210 6.27 6.34 6.24 0 10,000 -0.2
05/09/2019
6.27
 840,630 6.31 6.39 6.27 71,500 33,000 0.8
04/09/2019
6.27
 852,210 6.18 6.34 6.08 188,150 23,270 3.4
03/09/2019
6.13
 457,540 6.18 6.22 6.13 750 26,600 -0.5
30/08/2019
6.22
 828,600 6.03 6.27 6.03 10,000 25,940 -0.3
29/08/2019
6.00
 514,260 6.05 6.06 5.97 16,000 10,370 0.1
28/08/2019
5.97
 708,480 6.09 6.10 5.97 0 110,200 -2.2
27/08/2019
6.08
 933,340 6.24 6.33 6.06 9,500 10,000 0.0
26/08/2019
6.18
 1,243,510 6.19 6.24 6.13 940 124,000 -2.6
23/08/2019
6.33
 681,610 6.40 6.49 6.30 650 130,400 -2.8
22/08/2019
6.46
 1,533,030 6.54 6.58 6.40 30,760 100,550 -1.5
21/08/2019
6.37
 1,681,980 6.24 6.45 6.21 106,720 117,000 -0.2
20/08/2019
6.25
 983,570 6.36 6.42 6.25 45,110 165,720 -2.6
19/08/2019
6.31
 1,455,370 6.39 6.45 6.28 179,000 176,740 0.1
16/08/2019
6.21
 2,859,490 5.82 6.21 5.82 64,000 255,550 -4.0

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