CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

24.25
0.65
(2.75%)
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
23.60
2 tháng
(2026-08-10) 		-2.35 -9.06% 150,604,300 8,241,525 189.3
23
26.50
23.60
3 tháng
(2026-07-10) 		-0.37 -1.54% 270,165,200 6,329,425 137.1
23
26.50
23.60
6 tháng
(2026-04-13) 		1.27 5.68% 770,147,800 116,525 -40.6
22.33
26.50
23.60
12 tháng
(2025-10-13) 		0.37 1.58% 2,307,776,600 -9,491,275 -273.2
16.47
26.50
23.60
24 tháng
(2024-10-18) 		3.66 18.35% 5,104,737,600 -66,978,307 -2,349.5
15.79
26.50
23.60
36 tháng
(2023-10-24) 		10.43 79.22% 7,075,116,600 -60,899,323 -2,202.1
10.89
26.50
23.60
60 tháng
(2021-11-03) 		6.56 38.48% 9,825,916,700 -74,556,477 -3,133.6
6.68
26.50
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
8.06
 543,490 8.15 8.18 7.99 6,970 50,400 -1.3
21/03/2019
8.01
 594,230 8.46 8.48 8.01 58,260 7,000 1.5
20/03/2019
8.40
 479,070 8.29 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 8.62 8.68 8.51 600 243,700 -7.5
13/03/2019
8.57
 1,855,620 8.21 8.65 8.21 45,000 322,210 -8.6
12/03/2019
8.10
 443,870 8.13 8.13 8.00 160,700 156,000 0.1
11/03/2019
8.01
 200,630 8.07 8.08 7.99 21,850 4,000 0.5
08/03/2019
8.01
 457,250 8.01 8.15 8.01 3,860 47,400 -1.3
07/03/2019
8.26
 480,840 8.17 8.39 8.15 68,330 6,000 1.9
06/03/2019
8.15
 380,950 8.10 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 8.15 8.21 7.99 10,830 75,500 -1.9
28/02/2019
7.88
 959,090 8.30 8.40 7.88 20,370 271,590 -7.2
27/02/2019
8.40
 427,530 8.54 8.55 8.40 140,250 64,660 2.3
26/02/2019
8.46
 1,072,420 8.36 8.55 8.29 178,970 429,220 -7.6
25/02/2019
8.26
 980,960 7.75 8.26 7.75 1,110 170,300 -5.0
22/02/2019
7.74
 428,680 7.82 7.90 7.67 700 119,100 -3.3
21/02/2019
7.88
 1,172,040 7.96 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 7.54 7.54 7.52 1,000 105,000 -2.8
19/02/2019
7.05
 665,060 7.30 7.30 7.05 24,440 118,900 -4.8
18/02/2019
7.22
 473,100 7.22 7.23 7.15 26,240 11,020 0.8
15/02/2019
7.16
 439,900 7.02 7.22 6.97 72,250 50,000 1.1
14/02/2019
7.08
 340,940 7.14 7.16 7.02 13,220 34,600 -1.1
13/02/2019
7.18
 610,580 7.28 7.30 7.14 46,010 30,660 0.8
12/02/2019
7.14
 715,100 6.87 7.16 6.78 29,620 12,090 0.9
11/02/2019
6.74
 501,210 6.46 6.74 6.44 42,850 175,950 -6.2
01/02/2019
6.31
 93,960 6.42 6.43 6.26 1,050 59,720 -2.6
31/01/2019
6.38
 295,510 6.39 6.46 6.33 163,000 178,930 -0.7
30/01/2019
6.29
 212,660 6.48 6.49 6.24 12,200 62,030 -2.3
29/01/2019
6.46
 246,630 6.26 6.46 6.18 107,800 26,600 3.7
28/01/2019
6.31
 147,050 6.36 6.41 6.25 5,000 20,000 -0.7
25/01/2019
6.39
 160,760 6.43 6.49 6.39 9,760 38,220 -1.3
24/01/2019
6.42
 150,580 6.57 6.57 6.40 8,240 31,500 -1.1
23/01/2019
6.56
 352,790 6.35 6.58 6.29 156,350 15,490 6.5
22/01/2019
6.36
 379,810 6.18 6.46 6.13 111,200 8,920 4.6
21/01/2019
6.13
 331,190 6.15 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 6.08 6.18 6.08 2,240 27,000 -1.1
16/01/2019
6.11
 248,700 6.11 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 6.18 6.19 6.03 13,510 57,670 -1.9
11/01/2019
6.13
 184,340 6.11 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 6.32 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 6.35 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 6.46 6.48 6.07 55,640 207,560 -6.7
02/01/2019
6.52
 39,480 6.52 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 6.88 6.88 6.65 3,150 25,610 -1.1
26/12/2018
6.53
 83,380 6.74 6.74 6.53 13,160 18,240 -0.2
25/12/2018
6.58
 214,460 6.53 6.60 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 7.07 7.09 6.88 310 14,500 -0.7
20/12/2018
7.09
 91,430 6.74 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 7.22 7.37 7.16 10,030 106,410 -5.0
17/12/2018
7.47
 231,510 7.68 7.73 7.44 15,060 53,500 -2.1
14/12/2018
7.78
 88,620 7.87 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 7.82 7.88 7.73 2,100 130,190 -7.1
11/12/2018
7.84
 48,260 8.06 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 7.95 8.16 7.92 20,700 94,940 -4.2
06/12/2018
7.89
 120,770 7.88 8.03 7.87 1,550 38,380 -2.1
05/12/2018
7.89
 159,290 7.80 7.94 7.78 12,550 83,400 -4.0
04/12/2018
7.89
 254,720 7.98 7.98 7.88 50 120,880 -6.8
03/12/2018
7.88
 214,230 7.94 7.94 7.74 9,380 145,920 -7.6
30/11/2018
7.67
 33,580 7.68 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 7.80 7.84 7.71 92,850 107,220 -0.8
28/11/2018
7.63
 88,600 7.77 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 7.78 7.88 7.71 1,160 50 0.1
22/11/2018
7.85
 68,500 8.02 8.02 7.85 5,740 3,000 0.2
21/11/2018
7.92
 91,960 7.78 7.92 7.71 31,690 110 1.8
20/11/2018
7.88
 107,180 7.65 7.88 7.65 38,650 5,020 1.9
19/11/2018
7.72
 144,260 7.77 7.90 7.70 4,900 30 0.3
16/11/2018
7.65
 136,370 7.90 7.92 7.65 64,620 0 3.7
15/11/2018
7.78
 262,940 7.85 7.85 7.59 223,700 20 12.6
14/11/2018
7.85
 325,130 7.77 7.86 7.65 293,080 5,320 16.2
13/11/2018
7.77
 106,710 7.85 7.85 7.61 27,430 167,050 -7.7
12/11/2018
7.85
 149,910 7.29 7.85 7.27 73,120 109,500 -2.0
09/11/2018
7.50
 95,410 7.65 7.65 7.46 24,870 6,000 1.0
08/11/2018
7.65
 80,360 7.78 7.82 7.64 8,170 0 0.5
07/11/2018
7.63
 178,340 7.79 7.81 7.57 26,010 50,000 -1.3
06/11/2018
7.79
 93,970 8.00 8.00 7.79 33,000 0 1.9
05/11/2018
7.89
 153,180 7.99 7.99 7.84 6,050 50,340 -2.5
02/11/2018
7.99
 187,060 7.59 7.99 7.59 20,630 2,550 1.0
01/11/2018
7.57
 110,670 7.64 7.71 7.52 34,520 0 1.9
31/10/2018
7.61
 199,620 7.47 7.70 7.47 80 13,710 -0.7
30/10/2018
7.40
 82,950 7.32 7.57 7.32 8,590 1,440 0.4
29/10/2018
7.47
 62,390 7.31 7.49 7.22 27,690 0 1.5
26/10/2018
7.32
 183,920 7.67 7.72 7.32 36,400 1,590 1.9
25/10/2018
7.50
 253,580 7.10 7.50 7.10 68,270 4,490 3.4

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