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)
01/05/2026
18.75
 9,130,100 19.36 19.44 18.37 181,400 7,400 3.8
30/04/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
29/04/2026
23.06
 3,340,300 23.11 23.32 22.94 95,500 632,800 -14.4
28/04/2026
23.06
 7,020,800 22.68 23.37 22.25 503,900 300,400 5.4
27/04/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
24/04/2026
22.59
 4,525,100 23.06 23.06 22.59 522,700 136,600 10.2
23/04/2026
23.11
 13,898,300 23.45 23.71 22.50 1,438,900 318,700 29.4
22/04/2026
23.50
 10,048,900 23.54 23.84 23.32 874,800 110,400 20.8
21/04/2026
23.54
 14,482,000 24.10 24.49 23.24 1,243,500 35,000 33.1
20/04/2026
24.10
 25,060,100 23.19 24.40 23.19 633,400 1,570,900 -26.5
17/04/2026
23.28
 24,187,900 23.15 24.19 23.06 1,032,300 908,700 3.2
16/04/2026
23.15
 28,545,700 22.94 23.54 22.85 27,800 4,408,000 -118.4
15/04/2026
23.15
 33,493,000 22.50 23.37 22.50 23,600 500,200 -12.6
14/04/2026
22.37
 11,570,600 22.55 22.68 22.16 201,600 1,053,300 -22.0
13/04/2026
22.33
 19,506,800 21.56 22.63 21.43 1,419,400 183,000 31.7
10/04/2026
21.81
 12,509,900 21.90 22.20 21.56 130,200 214,100 -2.1
09/04/2026
21.73
 11,729,800 21.60 21.99 21.30 61,100 39,400 0.6
08/04/2026
21.90
 30,192,700 21.56 22.33 21.17 388,800 1,548,300 -29.4
07/04/2026
20.91
 8,655,500 20.65 20.95 20.43 433,100 7,600 10.2
06/04/2026
20.69
 16,203,000 20.69 21.04 20.26 1,125,300 204,800 22.1
03/04/2026
20.82
 26,829,100 20.52 21.21 20.39 3,157,500 69,700 74.6
02/04/2026
20.35
 13,654,800 20.00 20.61 19.92 1,581,700 310,200 29.9
01/04/2026
20.26
 19,337,400 19.92 20.52 19.87 1,882,500 297,500 37.2
31/03/2026
19.57
 11,220,200 19.40 19.87 19.23 447,300 505,500 -1.4
30/03/2026
19.23
 11,841,700 18.54 19.36 18.54 2,389,500 1,971,100 9.0
27/03/2026
19.18
 11,310,100 18.80 19.49 18.62 891,900 395,100 10.8
26/03/2026
18.75
 17,367,100 18.28 18.97 18.15 2,554,000 512,000 43.7
25/03/2026
18.19
 15,099,500 17.50 18.19 17.37 2,006,900 411,500 33.4
24/03/2026
17.03
 7,020,100 16.99 17.42 16.81 170,900 100 3.4
23/03/2026
16.47
 16,839,400 17.46 17.55 16.47 1,045,400 1,448,900 -8.4
20/03/2026
17.68
 6,673,900 17.85 18.06 17.68 499,600 1,040,100 -11.2
19/03/2026
17.72
 12,828,900 18.19 18.24 17.68 1,700 113,700 -2.4
18/03/2026
18.49
 8,356,300 18.88 18.97 18.24 515,800 47,800 10.0
17/03/2026
18.84
 7,210,600 19.06 19.31 18.84 128,200 30,400 2.2
16/03/2026
18.75
 4,880,600 18.84 19.23 18.62 122,400 83,600 0.8
13/03/2026
18.67
 8,326,600 18.71 19.06 18.58 48,800 127,600 -1.7
12/03/2026
18.93
 8,759,200 19.23 19.44 18.88 6,600 169,900 -3.7
11/03/2026
19.53
 9,581,100 19.01 19.79 18.84 657,100 221,100 9.8
10/03/2026
18.97
 19,269,400 19.40 19.40 18.67 1,161,600 2,029,300 -19.2
09/03/2026
18.75
 12,429,000 18.75 18.97 18.75 115,400 416,500 -6.5
06/03/2026
20.13
 17,439,700 21.04 21.04 20.00 763,600 2,592,000 -44.0
05/03/2026
21.12
 24,647,000 21.56 22.20 21.12 264,100 547,000 -7.1
04/03/2026
21.21
 22,574,400 20.61 21.38 20.09 3,233,100 326,800 69.4
03/03/2026
20.61
 14,779,800 20.18 20.95 20.18 3,642,100 84,400 84.9
02/03/2026
20.13
 15,653,500 19.83 20.78 19.83 493,000 106,000 9.2
27/02/2026
20.91
 10,392,300 20.82 21.17 20.65 1,644,400 481,500 28.2
26/02/2026
20.82
 7,110,200 20.87 21.08 20.61 83,800 347,000 -6.4
25/02/2026
20.82
 11,183,800 20.74 21.30 20.65 1,800 223,200 -5.4
24/02/2026
20.78
 12,899,200 20.52 21.00 20.43 603,100 100,200 12.1
23/02/2026
20.61
 5,919,100 20.56 20.61 20.35 392,700 35,500 8.5
20/02/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
19/02/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
18/02/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
17/02/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
16/02/2026
21.34
 4,303,400 21.73 21.99 21.25 512,900 358,000 3.8
13/02/2026
20.35
 6,568,400 20.05 20.61 20.00 1,165,800 176,800 23.2
12/02/2026
20.09
 3,260,400 20.26 20.31 20.09 6,900 90,800 -2.0
11/02/2026
20.18
 7,222,900 19.83 20.31 19.74 220,600 334,100 -2.6
10/02/2026
19.66
 4,437,500 19.74 19.87 19.57 662,300 174,100 11.2
09/02/2026
19.74
 3,948,100 19.62 19.96 19.53 33,600 148,300 -2.6
06/02/2026
19.40
 10,291,300 19.79 19.87 19.40 273,600 325,700 -1.2
05/02/2026: Cổ tức tiền mặt tỉ lệ: 4%
05/02/2026
19.96
 7,571,500 20.52 20.52 19.96 303,300 656,200 -8.4
04/02/2026
20.43
 12,850,600 20.48 21.03 20.31 632,700 141,600 12.0
03/02/2026
20.27
 12,453,000 20.18 20.56 20.05 659,600 529,600 3.1
02/02/2026
20.10
 10,921,000 20.01 20.31 19.71 937,800 648,300 6.9
30/01/2026
19.97
 10,281,500 20.10 20.18 19.93 193,900 307,700 -2.7
29/01/2026
20.01
 8,057,900 19.88 20.27 19.88 540,500 1,163,200 -14.8
28/01/2026
19.88
 9,153,000 19.84 20.01 19.63 549,700 1,497,300 -22.2
27/01/2026
19.80
 13,051,800 19.46 20.14 19.33 275,400 433,600 -3.7
26/01/2026
19.42
 18,567,000 19.93 20.31 19.21 1,047,500 1,100,400 -1.7
23/01/2026
20.05
 16,200,900 20.27 20.65 19.97 468,800 1,806,300 -32.1
22/01/2026
20.05
 17,603,600 20.35 20.48 19.97 433,800 1,793,000 -32.5
21/01/2026
20.14
 78,387,800 20.60 20.69 20.14 1,535,700 5,097,500 -84.9
20/01/2026
21.62
 24,235,100 22.13 22.43 21.62 2,129,900 3,832,000 -45.1
19/01/2026
21.96
 22,972,800 22.51 22.55 21.92 6,900 5,083,000 -133.6
16/01/2026
22.47
 32,554,100 22.05 23.32 21.71 2,632,500 1,166,200 37.8
15/01/2026
22.09
 32,267,000 22.47 22.94 22.09 886,600 1,772,900 -23.8
14/01/2026
22.47
 39,610,400 21.71 22.47 21.62 4,538,400 832,100 95.7
13/01/2026
21.62
 53,751,500 21.79 21.88 21.41 2,078,400 389,800 43.2
12/01/2026
20.48
 23,784,800 19.71 20.48 19.67 1,853,000 74,200 42.1
09/01/2026
19.16
 9,068,900 19.21 19.37 18.99 1,010,300 308,100 15.8
08/01/2026
19.08
 11,682,400 18.91 19.50 18.91 116,900 79,700 0.8
07/01/2026
18.87
 5,999,100 18.57 18.95 18.53 20,600 400,100 -8.4
06/01/2026
18.44
 7,288,600 18.48 18.65 18.06 97,300 16,300 1.8
05/01/2026
18.44
 9,130,100 19.04 19.12 18.06 181,400 7,400 3.8
02/01/2026
19.97
 10,281,500 20.10 20.18 19.93 193,900 307,700 -2.7
01/01/2026
18.99
 5,472,800 19.25 19.33 18.99 27,700 406,800 -8.6
31/12/2025
18.99
 5,472,800 19.25 19.33 18.99 27,700 406,800 -8.6
30/12/2025
19.25
 3,418,600 19.33 19.42 19.16 22,200 443,600 -9.6
29/12/2025
19.29
 4,177,500 19.50 19.50 19.25 151,800 392,400 -5.5
26/12/2025
19.42
 12,134,900 19.33 19.59 18.95 428,500 60,000 8.4
25/12/2025
19.42
 7,768,400 19.71 19.93 19.42 7,100 174,000 -3.9
24/12/2025
19.71
 8,551,700 19.42 19.84 19.33 464,500 701,400 -5.5
23/12/2025
19.50
 12,389,800 19.93 20.05 19.37 15,400 881,700 -20.0
22/12/2025
19.76
 8,120,400 19.71 19.97 19.54 82,300 687,900 -14.1
19/12/2025
19.59
 8,597,600 19.42 19.76 19.42 158,000 975,100 -18.9
18/12/2025
19.50
 4,771,600 19.42 19.63 19.33 200 1,024,100 -23.5
17/12/2025
19.50
 6,094,600 19.84 19.88 19.42 25,300 1,023,400 -23.1
16/12/2025
19.84
 13,301,700 19.29 20.18 18.95 933,500 574,600 8.4
15/12/2025
19.21
 7,624,600 18.99 19.33 18.95 1,378,200 132,500 28.0

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