CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.60
0.45
(1.94%)
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
23.15
2 tháng
(2026-08-10) 		-2.35 -9.06% 150,604,300 8,241,525 189.3
23
26.50
23.15
3 tháng
(2026-07-10) 		-0.37 -1.54% 270,165,200 6,329,425 137.1
23
26.50
23.15
6 tháng
(2026-04-13) 		1.27 5.68% 770,147,800 116,525 -40.6
22.33
26.50
23.15
12 tháng
(2025-10-13) 		0.37 1.58% 2,307,776,600 -9,491,275 -273.2
16.47
26.50
23.15
24 tháng
(2024-10-18) 		3.66 18.35% 5,104,737,600 -66,978,307 -2,349.5
15.79
26.50
23.15
36 tháng
(2023-10-24) 		10.43 79.22% 7,075,116,600 -60,899,323 -2,202.1
10.89
26.50
23.15
60 tháng
(2021-11-03) 		6.56 38.48% 9,825,916,700 -74,556,477 -3,133.6
6.68
26.50
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
23.97
 4,043,400 23.54 24.19 23.41 328,800 468,400 -3.9
09/06/2026
23.67
 2,862,300 23.67 23.71 23.02 2,100 310,500 -8.4
08/06/2026
23.58
 9,156,700 23.28 23.84 22.85 687,100 1,157,300 -12.7
05/06/2026
23.28
 2,363,100 23.75 23.75 23.28 94,900 242,000 -4.0
04/06/2026
23.58
 2,417,300 23.54 23.58 23.32 9,900 534,500 -14.3
03/06/2026
23.54
 4,683,400 22.89 23.71 22.89 499,600 372,600 3.3
02/06/2026
22.98
 4,342,700 23.54 23.54 22.98 337,100 173,700 4.4
01/06/2026
23.41
 3,933,400 23.62 23.80 23.19 187,100 383,900 -5.4
29/05/2026
23.67
 3,735,800 23.88 24.27 23.62 200,800 791,500 -16.5
28/05/2026
23.75
 4,341,800 23.62 24.10 23.45 144,200 511,100 -10.2
27/05/2026
23.71
 7,998,200 23.93 23.97 23.45 525,900 431,500 2.6
26/05/2026
23.97
 5,100,700 24.31 24.53 23.88 73,200 956,100 -24.9
25/05/2026
24.27
 2,337,100 24.49 24.75 24.27 53,200 349,200 -8.4
22/05/2026
24.57
 9,990,400 24.75 25.26 24.10 1,370,000 1,454,500 -3.2
21/05/2026
24.92
 3,398,000 25.56 25.56 24.92 355,000 465,400 -3.2
20/05/2026
25.52
 12,070,900 25.87 25.95 24.57 1,628,000 755,300 24.8
19/05/2026
25.87
 15,418,000 25.48 26.25 25.48 1,037,100 838,400 5.9
18/05/2026
25.52
 17,488,100 24.57 25.78 24.44 644,000 1,774,600 -33.4
15/05/2026
24.79
 9,187,900 24.49 24.92 24.27 276,300 623,200 -9.9
14/05/2026
24.36
 9,156,300 24.57 24.88 24.27 355,500 817,000 -13.1
13/05/2026
24.57
 12,456,800 24.14 24.88 23.88 222,600 1,091,900 -24.8
12/05/2026
23.88
 6,749,300 23.50 24.36 23.50 713,100 65,000 18.0
11/05/2026
23.75
 7,766,300 24.14 24.40 23.67 528,500 409,500 3.2
08/05/2026
24.10
 13,995,800 24.19 24.53 23.32 878,500 2,283,500 -38.8
07/05/2026
24.31
 6,683,400 24.53 24.70 24.01 732,200 1,159,000 -12.0
06/05/2026
24.53
 26,253,700 22.94 24.53 22.94 1,130,800 893,700 6.7
05/05/2026
22.94
 4,940,800 22.59 23.06 22.42 978,600 349,200 16.5
04/05/2026
22.72
 4,214,100 23.24 23.32 22.72 427,300 629,200 -5.4
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
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
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

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