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)
17/04/2019
7.37
 260,350 7.45 7.52 7.37 23,920 0 0.6
16/04/2019
7.45
 490,400 7.52 7.52 7.34 44,400 13,000 0.8
12/04/2019
7.52
 675,750 7.66 7.72 7.52 163,580 228,390 -1.8
11/04/2019
7.66
 586,250 7.75 7.79 7.63 63,010 294,410 -6.4
10/04/2019
7.75
 388,050 7.85 7.85 7.71 26,340 600 0.7
09/04/2019
7.85
 1,251,210 7.79 8.04 7.79 305,330 805,680 -14.3
08/04/2019
7.79
 691,920 7.63 7.81 7.60 190,900 216,000 -0.7
05/04/2019
7.63
 620,730 7.63 7.74 7.60 25,120 505,350 -13.3
04/04/2019
7.63
 576,620 7.63 7.79 7.61 148,860 400,200 -7.0
03/04/2019
7.63
 468,060 7.68 7.78 7.60 13,390 252,000 -6.6
02/04/2019
7.68
 554,090 7.74 7.90 7.68 20,250 304,390 -8.0
01/04/2019
7.74
 618,600 7.79 7.88 7.71 14,350 444,670 -12.1
29/03/2019
7.79
 420,940 7.90 7.96 7.79 33,400 261,500 -6.5
28/03/2019
7.90
 263,670 7.92 7.95 7.74 42,860 70,250 -0.8
27/03/2019
7.92
 203,860 7.90 8.00 7.86 300 0 0.0
26/03/2019
7.90
 287,160 7.74 7.99 7.79 16,120 60 0.5
25/03/2019
7.74
 597,270 8.06 8.06 7.63 58,690 5,000 1.5
22/03/2019
8.06
 543,490 8.01 8.18 7.99 6,970 50,400 -1.3
21/03/2019
8.01
 594,230 8.40 8.48 8.01 58,260 7,000 1.5
20/03/2019
8.40
 479,070 8.43 8.46 8.07 1,710 0 0.1
19/03/2019
8.43
 524,750 8.59 8.71 8.43 4,860 27,360 -0.7
18/03/2019
8.59
 611,460 8.51 8.69 8.51 27,770 174,330 -4.5
15/03/2019
8.51
 366,350 8.54 8.54 8.40 15,600 1,940 0.4
14/03/2019
8.54
 632,930 8.57 8.68 8.51 600 243,700 -7.5
13/03/2019
8.57
 1,855,620 8.10 8.65 8.21 45,000 322,210 -8.6
12/03/2019
8.10
 443,870 8.01 8.13 8.00 160,700 156,000 0.1
11/03/2019
8.01
 200,630 8.01 8.08 7.99 21,850 4,000 0.5
08/03/2019
8.01
 457,250 8.26 8.26 8.01 3,860 47,400 -1.3
07/03/2019
8.26
 480,840 8.15 8.39 8.15 68,330 6,000 1.9
06/03/2019
8.15
 380,950 8.04 8.18 7.93 390 25,480 -0.7
05/03/2019
8.04
 560,790 8.15 8.26 8.01 12,590 56,750 -1.3
04/03/2019
8.15
 637,340 8.13 8.26 8.10 1,590 213,290 -6.3
01/03/2019
8.13
 421,460 7.88 8.21 7.99 10,830 75,500 -1.9
28/02/2019
7.88
 959,090 8.40 8.40 7.88 20,370 271,590 -7.2
27/02/2019
8.40
 427,530 8.46 8.55 8.40 140,250 64,660 2.3
26/02/2019
8.46
 1,072,420 8.26 8.55 8.29 178,970 429,220 -7.6
25/02/2019
8.26
 980,960 7.74 8.26 7.75 1,110 170,300 -5.0
22/02/2019
7.74
 428,680 7.88 7.90 7.67 700 119,100 -3.3
21/02/2019
7.88
 1,172,040 7.54 7.96 7.68 35,250 275,280 -6.8
20/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
Quyền mua cổ phiếu: 3/2 Giá: 14 (Volume + 66.67%, Ratio=0.67)
20/02/2019
7.54
 434,950 7.05 7.54 7.52 1,000 105,000 -2.8
19/02/2019
7.05
 665,060 7.22 7.30 7.05 24,440 118,900 -4.8
18/02/2019
7.22
 473,100 7.16 7.23 7.15 26,240 11,020 0.8
15/02/2019
7.16
 439,900 7.08 7.22 6.97 72,250 50,000 1.1
14/02/2019
7.08
 340,940 7.18 7.18 7.02 13,220 34,600 -1.1
13/02/2019
7.18
 610,580 7.14 7.30 7.14 46,010 30,660 0.8
12/02/2019
7.14
 715,100 6.74 7.16 6.78 29,620 12,090 0.9
11/02/2019
6.74
 501,210 6.31 6.74 6.44 42,850 175,950 -6.2
01/02/2019
6.31
 93,960 6.38 6.43 6.26 1,050 59,720 -2.6
31/01/2019
6.38
 295,510 6.29 6.46 6.33 163,000 178,930 -0.7
30/01/2019
6.29
 212,660 6.46 6.49 6.24 12,200 62,030 -2.3
29/01/2019
6.46
 246,630 6.31 6.46 6.18 107,800 26,600 3.7
28/01/2019
6.31
 147,050 6.39 6.41 6.25 5,000 20,000 -0.7
25/01/2019
6.39
 160,760 6.42 6.49 6.39 153,870 182,330 -1.3
24/01/2019
6.42
 150,580 6.56 6.57 6.40 8,240 31,500 -1.1
23/01/2019
6.56
 352,790 6.36 6.58 6.29 156,350 15,490 6.5
22/01/2019
6.36
 379,810 6.13 6.46 6.13 111,200 8,920 4.6
21/01/2019
6.13
 331,190 6.10 6.18 6.04 9,300 119,420 -4.8
18/01/2019
6.10
 113,300 6.12 6.17 6.08 10,970 38,790 -1.2
17/01/2019
6.12
 121,120 6.11 6.18 6.08 2,240 27,000 -1.1
16/01/2019
6.11
 248,700 6.04 6.17 6.05 2,950 149,700 -6.4
15/01/2019
6.04
 181,910 6.04 6.14 6.01 2,010 133,260 -5.7
14/01/2019
6.04
 148,510 6.13 6.19 6.03 13,510 57,670 -1.9
11/01/2019
6.13
 184,340 6.04 6.19 6.08 580 93,710 -4.1
10/01/2019
6.04
 174,450 6.18 6.22 6.04 3,000 122,400 -5.2
09/01/2019
6.18
 246,230 6.26 6.32 6.11 6,070 152,460 -6.5
08/01/2019
6.26
 96,320 6.26 6.35 6.18 16,950 42,920 -1.2
07/01/2019
6.26
 115,130 6.24 6.35 6.25 500 51,550 -2.3
04/01/2019
6.24
 193,000 6.17 6.25 5.93 42,260 83,110 -1.8
03/01/2019
6.17
 369,880 6.52 6.52 6.07 55,640 207,560 -6.7
02/01/2019
6.52
 39,480 6.58 6.71 6.49 2,390 9,140 -0.3
28/12/2018
6.58
 80,750 6.66 6.67 6.53 11,190 25,490 -0.7
27/12/2018
6.66
 79,160 6.53 6.88 6.65 3,150 25,610 -1.1
26/12/2018
6.53
 83,380 6.58 6.74 6.53 13,160 18,240 -0.2
25/12/2018
6.58
 214,460 6.74 6.74 6.39 11,310 10,000 0.1
24/12/2018
6.74
 82,260 6.97 7.00 6.74 12,210 10,020 0.1
21/12/2018
6.97
 68,790 7.09 7.09 6.88 310 14,500 -0.7
20/12/2018
7.09
 91,430 6.88 7.09 6.74 5,260 21,000 -0.8
19/12/2018
6.88
 189,050 7.16 7.22 6.88 9,370 62,300 -2.7
18/12/2018
7.16
 260,010 7.47 7.47 7.16 10,030 106,410 -5.0
17/12/2018
7.47
 231,510 7.78 7.78 7.44 15,060 53,500 -2.1
14/12/2018
7.78
 88,620 7.88 7.91 7.78 6,200 17,930 -0.7
13/12/2018
7.88
 164,790 7.88 8.01 7.88 5,700 37,290 -1.8
12/12/2018
7.88
 247,530 7.84 7.88 7.73 2,100 130,190 -7.1
11/12/2018
7.84
 48,260 7.94 8.06 7.81 1,000 18,000 -1.0
10/12/2018
7.94
 136,610 8.08 8.08 7.91 0 48,190 -2.7
07/12/2018
8.08
 296,570 7.89 8.16 7.92 20,700 94,940 -4.2
06/12/2018
7.89
 120,770 7.89 8.03 7.87 1,550 38,380 -2.1
05/12/2018
7.89
 159,290 7.89 7.94 7.78 12,550 83,400 -4.0
04/12/2018
7.89
 254,720 7.88 7.98 7.88 50 120,880 -6.8
03/12/2018
7.88
 214,230 7.67 7.94 7.74 9,380 145,920 -7.6
30/11/2018
7.67
 33,580 7.71 7.78 7.63 73,800 74,340 0.0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2018
7.71
 98,910 7.63 7.84 7.71 92,850 107,220 -0.8
28/11/2018
7.63
 88,600 7.64 7.77 7.63 166,710 181,140 -0.8
27/11/2018
7.64
 47,520 7.68 7.78 7.61 4,250 16,350 -0.7
26/11/2018
7.68
 78,480 7.71 7.72 7.64 27,530 46,930 -1.1
23/11/2018
7.71
 48,960 7.85 7.88 7.71 1,160 50 0.1
22/11/2018
7.85
 68,500 7.92 8.02 7.85 5,740 3,000 0.2
21/11/2018
7.92
 91,960 7.88 7.92 7.71 31,690 110 1.8
20/11/2018
7.88
 107,180 7.72 7.88 7.65 38,650 5,020 1.9
19/11/2018
7.72
 144,260 7.65 7.90 7.70 4,900 30 0.3

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