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)
16/11/2018
7.65
 136,370 7.78 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 7.50 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 7.63 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 7.89 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 7.57 7.99 7.59 20,630 2,550 1.0
01/11/2018
7.57
 110,670 7.61 7.71 7.52 34,520 0 1.9
31/10/2018
7.61
 199,620 7.40 7.70 7.47 80 13,710 -0.7
30/10/2018
7.40
 82,950 7.47 7.57 7.32 8,590 1,440 0.4
29/10/2018
7.47
 62,390 7.32 7.49 7.22 27,690 0 1.5
26/10/2018
7.32
 183,920 7.50 7.72 7.32 36,400 1,590 1.9
25/10/2018
7.50
 253,580 7.59 7.59 7.10 68,270 4,490 3.4
24/10/2018
7.59
 73,250 7.78 7.85 7.59 2,700 6,660 -0.2
23/10/2018
7.78
 318,030 7.93 7.93 7.50 85,620 100 4.7
22/10/2018
7.93
 183,270 8.47 8.61 7.93 15,640 18,340 -0.2
19/10/2018
8.47
 123,750 8.61 8.61 8.39 42,300 27,300 0.9
18/10/2018
8.61
 79,870 8.74 8.78 8.61 26,850 12,590 0.9
17/10/2018
8.74
 109,640 8.72 8.88 8.72 7,700 21,340 -0.9
16/10/2018
8.72
 116,200 8.72 8.75 8.63 28,870 56,500 -1.7
15/10/2018
8.72
 112,660 8.88 8.88 8.72 25,180 23,450 0.1
12/10/2018
8.88
 160,570 8.61 8.89 8.29 40,870 46,420 -0.3
11/10/2018
8.61
 482,720 9.25 9.25 8.61 99,340 121,440 -1.4
10/10/2018
9.25
 114,050 9.29 9.52 9.25 28,560 610 1.9
09/10/2018
9.29
 80,670 9.38 9.38 9.29 290 11,040 -0.7
08/10/2018
9.38
 166,490 9.32 9.38 9.24 42,100 5,000 2.5
05/10/2018
9.32
 117,990 9.64 9.64 9.32 458,960 455,350 0.2
04/10/2018
9.64
 160,780 9.64 9.70 9.60 24,700 4,640 1.4
03/10/2018
9.64
 52,150 9.64 9.70 9.57 3,050 0 0.2
02/10/2018
9.64
 396,100 9.66 9.72 9.47 278,680 170,210 7.6
01/10/2018
9.66
 281,100 9.59 9.67 9.47 215,200 20 14.9
28/09/2018
9.59
 457,730 9.47 9.60 9.31 328,900 28,410 20.7
27/09/2018
9.47
 328,360 9.25 9.50 9.21 116,660 33,840 5.6
26/09/2018
9.25
 144,960 9.24 9.35 9.20 2,290 0 0.2
25/09/2018
9.24
 157,420 9.14 9.28 9.07 4,260 23,510 -1.3
24/09/2018
9.14
 329,110 9.34 9.38 9.10 6,580 79,050 -4.8
21/09/2018
9.34
 258,350 9.36 9.38 9.20 16,910 67,410 -3.4
20/09/2018
9.36
 441,630 9.03 9.36 9.03 113,090 133,000 -1.4
19/09/2018
9.03
 285,260 8.99 9.14 9.03 98,100 61,200 2.4
18/09/2018
8.99
 352,530 8.74 8.99 8.63 110,300 103,000 0.5
17/09/2018
8.74
 127,590 8.74 8.88 8.70 72,860 6,200 4.2
14/09/2018
8.74
 318,600 8.66 8.88 8.68 145,720 114,870 1.9
13/09/2018
8.66
 163,910 8.66 8.78 8.66 5,000 10,160 -0.3
12/09/2018
8.66
 178,990 8.77 8.82 8.66 150 5,200 -0.3
11/09/2018
8.77
 330,180 8.61 8.79 8.57 76,430 10,000 4.2
10/09/2018
8.61
 190,300 8.52 8.63 8.39 143,350 300 8.8
07/09/2018
8.52
 313,780 8.27 8.56 8.22 174,920 1,240 10.6
06/09/2018
8.27
 149,610 8.27 8.38 8.21 1,180 11,650 -0.6
05/09/2018
8.27
 177,170 8.35 8.41 8.21 10,490 10,000 0.0
04/09/2018
8.35
 268,940 8.57 8.57 8.20 2,660 33,540 -1.9
31/08/2018
8.57
 183,020 8.82 8.84 8.57 14,680 10,300 0.3
30/08/2018
8.82
 359,090 8.47 8.82 8.47 151,000 10,500 8.8
29/08/2018
8.47
 330,450 8.61 8.64 8.47 5,710 141,800 -8.3
28/08/2018
8.61
 599,910 8.52 8.74 8.54 372,780 148,300 14.0
27/08/2018
8.52
 449,470 8.16 8.59 8.21 179,920 34,310 8.9
24/08/2018
8.16
 265,200 8.10 8.25 8.06 92,000 60,000 1.9
23/08/2018
8.10
 126,320 8.13 8.22 8.07 6,500 10,000 -0.2
22/08/2018
8.13
 338,050 8.20 8.34 8.13 0 129,200 -7.6
21/08/2018
8.20
 227,160 8.10 8.20 7.96 2,400 3,110 0.0
20/08/2018
8.10
 247,280 7.95 8.16 7.92 286,500 205,050 4.7
17/08/2018
7.95
 136,060 7.92 8.10 7.95 3,300 23,030 -1.1
16/08/2018
7.92
 477,770 7.90 7.96 7.64 1,010 193,680 -10.7
15/08/2018
7.90
 432,590 8.22 8.34 7.90 500 132,130 -7.7
14/08/2018
8.22
 359,160 8.41 8.42 8.20 1,500 98,000 -5.7
13/08/2018
8.41
 245,740 8.29 8.43 8.21 0 30,000 -1.8
10/08/2018
8.29
 351,290 7.86 8.41 7.88 76,900 5,100 4.2
09/08/2018
7.86
 213,140 7.89 8.10 7.86 5,400 10,700 -0.3
08/08/2018
7.89
 255,200 7.75 7.99 7.72 0 29,330 -1.7
07/08/2018
7.75
 248,380 7.89 7.99 7.75 159,600 15,000 8.2
06/08/2018
7.89
 133,400 8.11 8.11 7.89 0 5,000 -0.3
03/08/2018
8.11
 297,320 7.92 8.13 8.00 120,960 5,000 6.7
02/08/2018
7.92
 197,260 7.71 7.92 7.65 111,000 5,000 5.9
01/08/2018
7.71
 179,990 7.86 8.06 7.70 20,570 0 1.2
31/07/2018
7.86
 298,910 7.77 7.96 7.68 79,900 19,040 3.4
30/07/2018
7.77
 319,260 7.50 7.78 7.54 139,750 1,000 7.7
27/07/2018
7.50
 180,580 7.29 7.61 7.34 41,200 2,300 2.1
26/07/2018
7.29
 299,900 6.96 7.29 6.95 147,010 11,910 6.9
25/07/2018
6.96
 270,420 7.43 7.57 6.96 151,000 43,600 5.8
24/07/2018
7.43
 366,080 7.59 7.59 7.32 250,160 19,230 12.5
23/07/2018
7.59
 371,570 7.85 7.95 7.59 230,100 28,000 11.5
20/07/2018
7.85
 477,200 7.71 7.88 7.39 185,810 80,000 5.9
19/07/2018
7.71
 530,940 7.49 7.75 7.43 253,000 55,500 10.8
18/07/2018
7.49
 662,190 7.17 7.49 7.20 25,000 54,170 -1.5
17/07/2018
7.17
 411,150 6.93 7.17 6.65 28,110 124,010 -4.8
16/07/2018
6.93
 227,950 6.78 6.93 6.74 93,000 15,000 3.8
13/07/2018
6.78
 233,650 6.53 6.88 6.57 11,250 10,300 0.0
12/07/2018
6.53
 308,330 6.56 6.74 6.40 15,400 172,000 -7.4
11/07/2018
6.56
 353,110 7.06 7.06 6.56 31,810 23,700 0.4
10/07/2018
7.06
 171,550 7.06 7.29 6.96 55,600 63,700 -0.4
09/07/2018
7.06
 218,650 7.43 7.54 7.06 20,400 23,030 -0.1
06/07/2018
7.43
 565,980 6.95 7.43 6.67 266,860 211,060 3.1
05/07/2018
6.95
 335,830 7.34 7.34 6.83 106,910 110,000 -0.1
04/07/2018
7.34
 671,080 6.86 7.34 6.40 703,557 716,117 -0.5
03/07/2018
6.86
 445,880 7.38 7.38 6.86 119,050 132,430 -0.8
02/07/2018
7.38
 519,760 7.92 7.92 7.38 115,630 13,290 5.4
29/06/2018
7.92
 317,400 8.28 8.46 7.92 67,900 180,000 -6.5

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