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)
24/10/2018
7.59
 73,250 7.64 7.85 7.59 2,700 6,660 -0.2
23/10/2018
7.78
 318,030 7.92 7.92 7.50 85,620 100 4.7
22/10/2018
7.93
 183,270 8.57 8.61 7.93 15,640 18,340 -0.2
19/10/2018
8.47
 123,750 8.49 8.61 8.39 42,300 27,300 0.9
18/10/2018
8.61
 79,870 8.78 8.78 8.61 26,850 12,590 0.9
17/10/2018
8.74
 109,640 8.74 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 8.82 8.88 8.72 25,180 23,450 0.1
12/10/2018
8.88
 160,570 8.29 8.89 8.29 40,870 46,420 -0.3
11/10/2018
8.61
 482,720 8.61 9.11 8.61 99,340 121,440 -1.4
10/10/2018
9.25
 114,050 9.52 9.52 9.25 28,560 610 1.9
09/10/2018
9.29
 80,670 9.32 9.38 9.29 290 11,040 -0.7
08/10/2018
9.38
 166,490 9.24 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 9.66 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 9.54 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 9.53 9.60 9.31 328,900 28,410 20.7
27/09/2018
9.47
 328,360 9.29 9.50 9.21 116,660 33,840 5.6
26/09/2018
9.25
 144,960 9.27 9.35 9.20 2,290 0 0.2
25/09/2018
9.24
 157,420 9.24 9.28 9.07 4,260 23,510 -1.3
24/09/2018
9.14
 329,110 9.31 9.38 9.10 6,580 79,050 -4.8
21/09/2018
9.34
 258,350 9.38 9.38 9.20 16,910 67,410 -3.4
20/09/2018
9.36
 441,630 9.06 9.36 9.03 113,090 133,000 -1.4
19/09/2018
9.03
 285,260 9.03 9.14 9.03 98,100 61,200 2.4
18/09/2018
8.99
 352,530 8.67 8.99 8.63 110,300 103,000 0.5
17/09/2018
8.74
 127,590 8.75 8.88 8.70 72,860 6,200 4.2
14/09/2018
8.74
 318,600 8.68 8.88 8.68 145,720 114,870 1.9
13/09/2018
8.66
 163,910 8.67 8.78 8.66 5,000 10,160 -0.3
12/09/2018
8.66
 178,990 8.82 8.82 8.66 150 5,200 -0.3
11/09/2018
8.77
 330,180 8.60 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 8.22 8.56 8.22 174,920 1,240 10.6
06/09/2018
8.27
 149,610 8.32 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 8.52 8.56 8.20 2,660 33,540 -1.9
31/08/2018
8.57
 183,020 8.78 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 8.64 8.64 8.47 5,710 141,800 -8.3
28/08/2018
8.61
 599,910 8.74 8.74 8.54 372,780 148,300 14.0
27/08/2018
8.52
 449,470 8.22 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 8.14 8.22 8.07 6,500 10,000 -0.2
22/08/2018
8.13
 338,050 8.34 8.34 8.13 0 129,200 -7.6
21/08/2018
8.20
 227,160 7.96 8.20 7.96 2,400 3,110 0.0
20/08/2018
8.10
 247,280 8.03 8.16 7.92 286,500 205,050 4.7
17/08/2018
7.95
 136,060 8.07 8.10 7.95 3,300 23,030 -1.1
16/08/2018
7.92
 477,770 7.71 7.96 7.64 1,010 193,680 -10.7
15/08/2018
7.90
 432,590 8.27 8.34 7.90 500 132,130 -7.7
14/08/2018
8.22
 359,160 8.35 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 7.96 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 7.81 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 8.03 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 7.72 7.96 7.68 79,900 19,040 3.4
30/07/2018
7.77
 319,260 7.57 7.78 7.54 139,750 1,000 7.7
27/07/2018
7.50
 180,580 7.42 7.61 7.34 41,200 2,300 2.1
26/07/2018
7.29
 299,900 7.02 7.29 6.95 147,010 11,910 6.9
25/07/2018
6.96
 270,420 7.38 7.57 6.96 151,000 43,600 5.8
24/07/2018
7.43
 366,080 7.50 7.59 7.32 250,160 19,230 12.5
23/07/2018
7.59
 371,570 7.59 7.95 7.59 230,100 28,000 11.5
20/07/2018
7.85
 477,200 7.43 7.88 7.39 185,810 80,000 5.9
19/07/2018
7.71
 530,940 7.56 7.75 7.43 253,000 55,500 10.8
18/07/2018
7.49
 662,190 7.22 7.49 7.20 25,000 54,170 -1.5
17/07/2018
7.17
 411,150 6.90 7.17 6.65 28,110 124,010 -4.8
16/07/2018
6.93
 227,950 6.77 6.93 6.74 93,000 15,000 3.8
13/07/2018
6.78
 233,650 6.67 6.88 6.57 11,250 10,300 0.0
12/07/2018
6.53
 308,330 6.53 6.74 6.40 15,400 172,000 -7.4
11/07/2018
6.56
 353,110 6.74 6.85 6.56 31,810 23,700 0.4
10/07/2018
7.06
 171,550 7.09 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 6.67 7.43 6.67 266,860 211,060 3.1
05/07/2018
6.95
 335,830 7.31 7.34 6.83 106,910 110,000 -0.1
04/07/2018
7.34
 671,080 6.67 7.34 6.40 703,557 716,117 -0.5
03/07/2018
6.86
 445,880 7.31 7.32 6.86 119,050 132,430 -0.8
02/07/2018
7.38
 519,760 7.71 7.78 7.38 115,630 13,290 5.4
29/06/2018
7.92
 317,400 8.46 8.46 7.92 67,900 180,000 -6.5
28/06/2018
8.28
 343,230 8.38 8.61 8.20 145,420 69,000 4.7
27/06/2018
8.61
 228,890 8.79 8.89 8.61 161,360 63,570 6.1
26/06/2018
8.68
 79,460 8.27 8.68 8.27 44,730 0 2.8
25/06/2018
8.63
 109,680 8.75 8.75 8.57 20,400 300 1.2
22/06/2018
8.54
 176,660 8.10 8.54 8.10 58,340 70,300 -0.7
21/06/2018
8.41
 59,120 8.56 8.56 8.34 12,680 20,930 -0.5
20/06/2018
8.66
 110,460 8.54 8.66 8.27 17,000 1,330 1.0
19/06/2018
8.34
 674,590 8.47 8.61 8.07 264,440 291,140 -1.6
18/06/2018
8.67
 482,120 9.31 9.31 8.67 85,800 224,540 -8.8
15/06/2018
9.31
 94,010 9.42 9.52 9.13 34,460 18,390 1.1
14/06/2018
9.42
 208,390 9.36 9.59 9.36 132,670 26,500 7.2
13/06/2018
9.45
 71,030 9.45 9.45 9.31 8,930 0 0.6
12/06/2018
9.45
 322,200 9.45 9.45 9.10 89,000 47,250 2.8
11/06/2018
9.60
 194,250 9.38 9.71 9.25 35,430 11,400 1.7
08/06/2018
9.57
 182,600 9.45 9.66 9.34 66,670 13,200 3.7
07/06/2018
9.49
 220,080 9.91 9.91 9.49 69,420 41,060 2.0
06/06/2018
9.72
 336,660 9.31 9.72 9.17 66,240 0 4.5

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