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)
05/02/2020
5.56
 1,540,270 5.49 5.68 5.50 74,000 452,940 -6.9
04/02/2020
5.49
 1,047,760 5.67 5.77 5.47 21,800 101,850 -1.5
03/02/2020
5.67
 1,599,650 5.85 5.85 5.46 102,430 171,010 -1.3
31/01/2020
5.85
 2,066,250 6.28 6.32 5.85 51,390 627,780 -11.2
30/01/2020
6.28
 3,212,570 6.75 6.75 6.28 18,600 840,430 -17.1
22/01/2020
6.75
 809,310 6.67 6.75 6.64 19,010 83,420 -1.4
21/01/2020
6.67
 899,530 6.56 6.75 6.53 18,910 2,000 0.4
20/01/2020
6.56
 369,830 6.56 6.58 6.52 12,000 90,560 -1.7
17/01/2020
6.56
 693,850 6.64 6.72 6.56 19,500 99,450 -1.7
16/01/2020
6.64
 1,613,670 6.43 6.64 6.43 24,500 212,100 -4.1
15/01/2020
6.43
 566,550 6.52 6.53 6.43 0 1,900 0.0
14/01/2020
6.52
 539,270 6.52 6.55 6.47 2,300 0 0.0
13/01/2020
6.52
 1,409,220 6.38 6.53 6.38 15,180 0 0.3
10/01/2020
6.38
 1,298,430 6.31 6.44 6.26 15,830 251,130 -4.9
09/01/2020
6.31
 569,210 6.25 6.34 6.23 0 233,330 -4.8
08/01/2020
6.25
 1,126,900 6.38 6.38 6.14 174,820 93,840 1.7
07/01/2020
6.38
 470,270 6.34 6.41 6.31 7,110 103,040 -2.0
06/01/2020
6.34
 1,065,060 6.44 6.44 6.31 13,780 147,600 -2.8
03/01/2020
6.44
 630,820 6.53 6.61 6.44 31,320 107,920 -1.6
02/01/2020
6.53
 654,880 6.49 6.60 6.49 50,460 50,500 0.0
31/12/2019
6.49
 448,010 6.37 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 6.32 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 6.32 6.40 6.28 300 8,270 -0.2
24/12/2019
6.32
 347,180 6.20 6.34 6.20 11,820 84,900 -1.5
23/12/2019
6.20
 587,780 6.22 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 -3.9
19/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2019
6.47
 975,160 6.60 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 6.79 6.89 6.74 20,000 3,000 0.4
13/12/2019
6.79
 655,650 6.80 6.94 6.77 0 118,170 -2.7
12/12/2019
6.80
 833,370 6.74 6.89 6.79 1,400 536,350 -12.3
11/12/2019
6.74
 789,350 6.77 6.88 6.74 50 494,900 -11.3
10/12/2019
6.77
 1,201,410 7.03 7.04 6.77 4,200 58,150 -1.3
09/12/2019
7.03
 698,230 7.10 7.17 7.03 500 65,970 -1.6
06/12/2019
7.10
 396,390 7.07 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 6.89 7.01 6.82 9,550 57,840 -1.1
02/12/2019
6.89
 794,530 6.95 7.03 6.88 5,900 132,440 -3.0
29/11/2019
6.95
 605,650 6.91 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 7.13 7.20 7.09 5,050 180,180 -4.2
26/11/2019
7.13
 536,300 7.07 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 7.31 7.44 7.25 22,330 194,600 -4.3
20/11/2019
7.31
 490,550 7.32 7.41 7.28 870 59,720 -1.4
19/11/2019
7.32
 717,160 7.19 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 7.53 7.55 7.43 52,610 79,480 -0.7
14/11/2019
7.53
 907,940 7.66 7.69 7.47 260,250 68,760 4.9
13/11/2019
7.66
 1,648,840 7.59 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 7.59 7.59 7.43 331,170 260,540 1.8
08/11/2019
7.59
 1,544,650 7.52 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 7.37 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 7.10 7.49 7.13 1,719,520 192,850 37.6
01/11/2019
7.10
 2,045,910 6.77 7.12 6.74 461,120 142,130 7.6
31/10/2019
6.77
 396,140 6.88 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 6.88 6.92 6.77 21,000 23,200 -0.1
28/10/2019
6.88
 1,011,550 6.82 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 6.68 6.68 6.55 272,900 46,100 5.0
18/10/2019
6.68
 690,310 6.82 6.89 6.65 0 41,800 -1.0
17/10/2019
6.82
 485,490 6.94 6.94 6.80 0 20,000 -0.5
16/10/2019
6.94
 576,870 6.92 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 6.76 7.06 6.88 296,520 28,000 6.3
11/10/2019
6.76
 449,740 6.73 6.79 6.71 0 0 0
10/10/2019
6.73
 608,290 6.77 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 6.65 6.89 6.65 13,440 102,000 -2.0
07/10/2019
6.65
 1,372,570 6.89 7.01 6.64 3,500 6,920 -0.1
04/10/2019
6.89
 1,958,070 7.26 7.29 6.89 27,200 324,600 -7.1
03/10/2019
7.26
 1,266,360 7.26 7.28 7.09 0 10,550 -0.3
02/10/2019
7.26
 1,074,480 7.35 7.40 7.25 42,240 2,000 1.0
01/10/2019
7.35
 932,710 7.22 7.35 7.19 72,870 17,060 1.4
30/09/2019
7.22
 1,171,700 7.26 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 7.03 7.40 7.04 400,100 164,670 5.7
25/09/2019
7.03
 597,950 7.01 7.03 6.94 20 7,150 -0.2
24/09/2019
7.01
 772,220 6.92 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 7.01 7.04 6.95 50,200 18,750 0.7
19/09/2019
7.01
 1,321,040 6.92 7.06 6.88 1,090 15,500 -0.3
18/09/2019
6.92
 1,719,950 7.01 7.07 6.88 50,050 3,720 1.1
17/09/2019
7.01
 2,311,530 6.73 7.06 6.65 138,900 30 3.2
16/09/2019
6.73
 1,741,690 6.58 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 6.27 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

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