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)
10/09/2019
6.33
 1,535,940 6.21 6.43 6.18 346,000 15,760 7.0
09/09/2019
6.21
 461,650 6.30 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 6.27 6.39 6.27 71,500 33,000 0.8
04/09/2019
6.27
 852,210 6.13 6.34 6.08 188,150 23,270 3.4
03/09/2019
6.13
 457,540 6.22 6.22 6.13 750 26,600 -0.5
30/08/2019
6.22
 828,600 6.00 6.27 6.03 10,000 25,940 -0.3
29/08/2019
6.00
 514,260 5.97 6.06 5.97 16,000 10,370 0.1
28/08/2019
5.97
 708,480 6.08 6.10 5.97 0 110,200 -2.2
27/08/2019
6.08
 933,340 6.18 6.33 6.06 9,500 10,000 0.0
26/08/2019
6.18
 1,243,510 6.33 6.33 6.13 940 124,000 -2.6
23/08/2019
6.33
 681,610 6.46 6.49 6.30 650 130,400 -2.8
22/08/2019
6.46
 1,533,030 6.37 6.58 6.40 30,760 100,550 -1.5
21/08/2019
6.37
 1,681,980 6.25 6.45 6.21 106,720 117,000 -0.2
20/08/2019
6.25
 983,570 6.31 6.42 6.25 45,110 165,720 -2.6
19/08/2019
6.31
 1,455,370 6.21 6.45 6.28 179,000 176,740 0.1
16/08/2019
6.21
 2,859,490 5.81 6.21 5.82 64,000 255,550 -4.0
15/08/2019
5.81
 621,640 5.88 5.88 5.69 9,000 20,000 -0.2
14/08/2019
5.88
 565,210 5.82 5.93 5.82 0 65,100 -1.3
13/08/2019
5.82
 914,070 5.97 5.97 5.79 2,580 158,220 -3.0
12/08/2019
5.97
 549,250 6.00 6.06 5.85 10,070 213,870 -4.1
09/08/2019
6.00
 938,650 6.02 6.16 6.00 1,600 372,170 -7.6
08/08/2019
6.02
 1,206,220 5.82 6.06 5.75 8,500 300,440 -5.8
07/08/2019
5.82
 951,570 5.94 6.09 5.76 0 494,950 -9.8
06/08/2019
5.94
 1,331,160 6.08 6.08 5.82 6,680 505,410 -9.9
05/08/2019
6.08
 818,930 6.25 6.25 6.05 41,700 193,050 -3.1
02/08/2019
6.25
 793,330 6.33 6.33 6.18 41,350 42,000 0.0
01/08/2019
6.33
 393,140 6.34 6.42 6.30 5,930 97,500 -2.0
31/07/2019
6.34
 561,610 6.33 6.39 6.24 36,250 102,600 -1.4
30/07/2019
6.33
 441,010 6.34 6.52 6.33 35,460 10,730 0.5
29/07/2019
6.34
 374,710 6.46 6.46 6.33 420 26,000 -0.5
26/07/2019
6.46
 970,680 6.61 6.65 6.42 3,580 232,870 -5.0
25/07/2019
6.61
 768,310 6.64 6.71 6.58 10,600 103,140 -2.1
24/07/2019
6.64
 975,560 6.83 6.85 6.62 2,500 35,120 -0.7
23/07/2019
6.83
 614,710 6.79 6.86 6.77 85,700 90,700 -0.1
22/07/2019
6.79
 1,320,690 7.00 7.00 6.74 3,150 5,220 0.0
19/07/2019
7.00
 875,690 7.03 7.10 7.00 4,570 171,830 -4.0
18/07/2019
7.03
 428,710 7.10 7.12 7.00 49,230 460 1.2
17/07/2019
7.10
 1,272,270 6.91 7.16 6.92 11,940 102,290 -2.1
16/07/2019
6.91
 1,543,350 7.09 7.09 6.89 71,250 90,260 -0.5
15/07/2019
7.09
 372,590 7.09 7.16 7.06 19,510 99,100 -1.9
12/07/2019
7.09
 713,700 7.09 7.25 7.09 135,020 213,020 -1.9
11/07/2019
7.09
 629,220 7.04 7.16 7.07 48,000 216,560 -4.0
10/07/2019
7.04
 665,430 7.14 7.22 7.01 8,720 136,900 -3.1
09/07/2019
7.14
 573,170 7.20 7.20 7.10 72,300 91,500 -0.5
08/07/2019
7.20
 383,720 7.31 7.34 7.10 5,200 31,900 -0.7
05/07/2019
7.31
 584,790 7.25 7.43 7.31 0 40,640 -1.0
04/07/2019
7.25
 937,160 7.04 7.26 7.04 7,450 90,000 -2.0
03/07/2019
7.04
 306,390 7.06 7.12 6.98 125,200 165,000 -0.9
02/07/2019
7.06
 262,430 7.07 7.13 7.04 166,000 104,220 1.5
01/07/2019
7.07
 257,320 6.94 7.09 7.03 90 41,000 -1.0
28/06/2019
6.94
 260,870 6.86 6.95 6.82 38,260 700 0.9
27/06/2019
6.86
 242,760 6.98 7.00 6.86 39,620 17,320 0.5
26/06/2019
6.98
 183,530 7.07 7.10 6.98 1,510 0 0.0
25/06/2019
7.07
 246,710 7.16 7.16 7.06 173,090 152,100 0.5
24/06/2019
7.16
 484,720 7.13 7.28 7.07 179,540 25,000 3.7
21/06/2019
7.13
 531,540 7.03 7.25 7.04 10,970 0 0.3
20/06/2019
7.03
 481,230 6.79 7.03 6.76 13,500 67,500 -1.3
19/06/2019
6.79
 247,640 6.76 6.92 6.76 4,770 114,490 -2.5
18/06/2019
6.76
 270,310 6.79 6.83 6.68 2,000 51,000 -1.1
17/06/2019
6.79
 189,500 6.86 6.95 6.74 7,340 18,800 -0.3
14/06/2019
6.86
 158,890 6.91 6.98 6.85 335,400 293,000 1.0
13/06/2019
6.91
 215,290 6.97 6.97 6.80 30,000 0 0.7
12/06/2019
6.97
 175,320 7.00 7.04 6.89 49,920 11,980 0.9
11/06/2019
7.00
 204,070 7.03 7.04 6.94 121,000 173,010 -1.2
10/06/2019
7.03
 260,670 6.91 7.07 7.00 13,660 0 0.3
07/06/2019
6.91
 255,920 6.79 6.92 6.83 14,030 0 0.3
06/06/2019
6.79
 338,920 6.92 6.95 6.71 3,000 2,250 0.0
05/06/2019
6.92
 180,460 6.85 7.04 6.85 2,770 0 0.1
04/06/2019
6.85
 388,480 6.89 7.04 6.79 100,000 225,090 -2.9
03/06/2019
6.89
 468,220 7.25 7.25 6.89 0 1,470 0.0
31/05/2019
7.25
 266,260 7.38 7.41 7.25 45,000 0 1.1
30/05/2019
7.38
 250,120 7.38 7.46 7.31 45,000 0 1.1
29/05/2019
7.38
 207,560 7.29 7.43 7.26 26,540 0 0.7
28/05/2019
7.29
 400,850 7.29 7.40 7.23 200,600 302,470 -2.5
27/05/2019
7.29
 513,630 7.43 7.49 7.20 0 103,180 -2.5
24/05/2019
7.43
 484,260 7.56 7.58 7.40 3,750 129,000 -3.2
23/05/2019
7.56
 328,960 7.58 7.62 7.50 10,560 100,000 -2.3
22/05/2019
7.58
 712,170 7.59 7.72 7.58 81,080 220,640 -3.6
21/05/2019: Cổ tức tiền mặt tỉ lệ: 19%
21/05/2019
7.59
 725,060 7.53 7.78 7.59 101,220 234,200 -3.4
20/05/2019
7.53
 502,060 7.38 7.53 7.37 162,500 177,120 -0.4
17/05/2019
7.38
 727,260 7.48 7.50 7.32 226,540 250,600 -0.6
16/05/2019
7.48
 297,440 7.54 7.61 7.48 61,810 60,500 0.0
15/05/2019
7.54
 936,420 7.46 7.60 7.49 240,860 343,780 -2.8
14/05/2019
7.46
 594,410 7.45 7.52 7.27 272,820 331,560 -1.6
13/05/2019
7.45
 635,380 7.27 7.45 7.27 218,010 10,000 5.6
10/05/2019
7.27
 485,760 7.19 7.28 7.13 14,270 0 0.4
09/05/2019
7.19
 625,090 7.30 7.39 7.16 85,440 7,230 2.1
08/05/2019
7.30
 628,110 7.07 7.30 6.91 100,930 1,000 2.6
07/05/2019
7.07
 420,760 6.91 7.10 6.94 12,100 1,210 0.3
06/05/2019
6.91
 630,990 6.99 6.99 6.83 10,000 0 0.2
03/05/2019
6.99
 527,190 6.85 7.09 6.78 2,000 4,000 0.0
02/05/2019
6.85
 408,240 7.03 7.12 6.85 31,000 17,630 0.3
26/04/2019
7.03
 363,410 7.02 7.10 6.98 4,150 22,500 -0.5
25/04/2019
7.02
 410,940 7.16 7.16 6.96 48,530 251,100 -5.1
24/04/2019
7.16
 542,300 6.72 7.19 6.74 49,410 4,500 1.1
23/04/2019
6.72
 580,110 6.72 6.85 6.69 73,370 314,000 -5.9
22/04/2019
6.72
 842,970 7.07 7.07 6.72 3,350 27,540 -0.6
19/04/2019
7.07
 529,700 7.16 7.27 7.07 107,510 303,860 -5.1
18/04/2019
7.16
 672,110 7.37 7.37 7.14 8,960 177,000 -4.4

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