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
24.25
2 tháng
(2026-08-10) 		-2.35 -9.06% 150,604,300 8,241,525 189.3
23
26.50
24.25
3 tháng
(2026-07-10) 		-0.37 -1.54% 270,165,200 6,329,425 137.1
23
26.50
24.25
6 tháng
(2026-04-13) 		1.27 5.68% 770,147,800 116,525 -40.6
22.33
26.50
24.25
12 tháng
(2025-10-13) 		0.37 1.58% 2,307,776,600 -9,491,275 -273.2
16.47
26.50
24.25
24 tháng
(2024-10-18) 		3.66 18.35% 5,104,737,600 -66,978,307 -2,349.5
15.79
26.50
24.25
36 tháng
(2023-10-24) 		10.43 79.22% 7,075,116,600 -60,899,323 -2,202.1
10.89
26.50
24.25
60 tháng
(2021-11-03) 		6.56 38.48% 9,825,916,700 -74,556,477 -3,133.6
6.68
26.50
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
9.35
 367,370 9.24 9.41 9.21 111,790 7,550 7.0
04/06/2018
9.36
 315,000 9.03 9.38 8.96 34,900 100 2.3
01/06/2018
9.03
 354,520 8.78 9.17 8.78 34,240 23,000 0.7
31/05/2018
8.91
 393,800 8.61 9.10 8.41 47,920 56,800 -0.5
30/05/2018
8.61
 271,060 8.63 8.75 8.34 13,310 159,990 -9.0
29/05/2018
8.61
 307,220 8.06 8.61 8.06 141,840 17,030 7.5
28/05/2018
8.06
 415,920 8.34 8.47 8.06 119,390 29,850 5.2
25/05/2018
8.66
 156,430 8.86 9.00 8.66 33,800 200 2.2
24/05/2018
8.99
 169,090 9.03 9.03 8.81 93,110 2,470 5.8
23/05/2018
8.89
 380,490 8.47 8.89 8.34 205,510 76,160 8.0
22/05/2018
8.63
 611,840 9.03 9.14 8.54 127,310 21,870 6.7
21/05/2018
9.18
 105,220 9.45 9.59 9.18 30,370 7,210 1.6
18/05/2018
9.59
 254,470 9.66 9.66 9.18 87,000 3,250 5.7
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
9.70
 187,900 9.59 9.72 9.50 82,000 520 5.6
16/05/2018
9.52
 250,220 9.65 9.72 9.52 92,400 3,510 6.3
15/05/2018
9.72
 285,420 9.42 9.86 9.42 95,230 12,500 5.9
14/05/2018
9.43
 178,570 9.24 9.50 9.24 48,950 1,450 3.3
11/05/2018
9.24
 586,410 9.11 9.50 8.97 238,400 19,720 14.8
10/05/2018
9.12
 476,000 9.52 9.64 9.12 98,200 0 6.9
09/05/2018
9.76
 288,040 9.86 9.97 9.76 100,480 11,590 6.5
08/05/2018
9.86
 202,130 10.01 10.03 9.86 4,580 21,350 -1.2
07/05/2018
10.01
 356,780 9.73 10.01 9.54 8,600 100,640 -6.6
04/05/2018
9.67
 210,640 9.92 9.94 9.63 6,210 51,650 -3.3
03/05/2018
9.82
 349,610 9.65 9.87 9.11 3,072,890 2,964,400 7.7
02/05/2018
9.65
 517,140 9.65 9.90 9.58 1,197,110 1,026,900 12.3
27/04/2018
9.72
 370,740 9.50 9.76 9.35 61,850 4,500 4.0
26/04/2018
9.38
 638,680 9.73 9.82 9.04 349,550 32,110 21.9
24/04/2018
9.72
 284,300 9.79 10.14 9.72 26,400 18,930 0.6
23/04/2018
10.11
 496,660 11.08 11.08 10.11 11,040 42,970 -2.5
20/04/2018
10.88
 467,090 10.60 10.89 10.54 84,900 40,990 3.5
19/04/2018
10.62
 608,940 10.82 10.88 10.47 210,800 82,930 10.1
18/04/2018
10.98
 428,320 11.08 11.20 10.96 110,180 151,240 -3.4
17/04/2018
11.08
 507,810 11.15 11.16 10.94 63,210 302,580 -19.4
16/04/2018
11.01
 568,060 11.08 11.20 10.88 152,060 338,510 -15.2
13/04/2018
11.13
 632,520 11.69 11.69 11.01 53,440 186,180 -11.0
12/04/2018
11.53
 462,370 11.49 11.68 11.31 34,710 109,840 -6.4
11/04/2018
11.52
 761,480 12.24 12.25 11.52 116,260 9,000 9.3
10/04/2018
12.24
 602,970 12.64 12.64 11.96 47,150 510 4.2
09/04/2018
12.51
 649,140 12.18 12.55 12.11 16,240 136,600 -11.0
06/04/2018
12.10
 554,220 12.19 12.44 12.03 10,950 95,630 -7.7
05/04/2018
12.29
 482,140 12.06 12.44 12.06 53,070 61,490 -0.8
04/04/2018
12.13
 336,990 12.10 12.22 12.03 22,230 13,660 0.8
03/04/2018
12.17
 779,630 11.96 12.17 11.77 83,990 234,910 -13.4
02/04/2018
11.61
 1,408,520 11.00 11.61 10.94 1,410 280,500 -23.8
30/03/2018
10.86
 226,800 10.74 10.86 10.55 99,210 30 7.9
29/03/2018
10.73
 298,070 10.39 10.81 10.39 246,920 101,040 11.4
28/03/2018
10.44
 336,460 10.47 10.60 10.41 102,120 143,770 -3.2
27/03/2018
10.47
 399,370 10.93 10.98 10.47 5,040 141,940 -10.7
26/03/2018
10.74
 249,770 10.73 10.88 10.51 33,130 0 2.6
23/03/2018
10.73
 376,300 10.74 10.74 10.47 84,680 4,460 6.3
22/03/2018
10.85
 400,960 11.01 11.08 10.74 233,010 174,960 4.7
21/03/2018
10.89
 644,360 10.74 11.07 10.74 122,000 141,810 -1.6
20/03/2018
10.74
 142,930 10.74 10.81 10.60 18,200 2,410 1.2
19/03/2018
10.73
 481,780 10.74 11.01 10.70 27,990 93,100 -5.2
16/03/2018
10.70
 580,150 10.70 10.86 10.39 67,270 4,780 4.9
15/03/2018
10.37
 136,740 10.44 10.44 10.20 36,180 470 2.7
14/03/2018
10.44
 255,430 10.45 10.58 10.40 79,210 800 6.0
13/03/2018
10.24
 343,260 9.71 10.26 9.71 85,470 1,540 6.1
12/03/2018
9.71
 355,610 9.71 10.25 9.69 16,980 6,050 0.8
09/03/2018
10.14
 298,750 10.41 10.41 10.14 4,390 41,780 -2.8
08/03/2018
10.25
 204,890 10.14 10.26 10.07 3,250 0 0.2
07/03/2018
10.14
 538,850 10.66 10.66 10.06 28,980 2,200 2.0
06/03/2018
10.60
 585,280 10.20 10.74 10.02 155,220 10,950 10.8
05/03/2018
10.11
 656,280 11.00 11.01 10.11 9,270 239,000 -18.1
02/03/2018
10.86
 373,930 10.81 10.86 10.63 14,620 234,850 -17.4
01/03/2018
10.90
 1,563,010 10.88 11.35 10.74 12,450 1,192,890 -95.8
28/02/2018
10.88
 531,210 10.58 10.88 10.56 503,740 835,500 -26.1
27/02/2018
10.69
 294,940 10.94 11.03 10.60 12,730 127,740 -9.1
26/02/2018
10.89
 794,440 11.20 11.32 10.88 241,040 335,480 -7.7
23/02/2018
10.88
 158,350 10.77 10.89 10.69 29,180 280 2.3
22/02/2018
10.74
 164,260 10.54 10.88 10.52 39,690 2,600 2.9
21/02/2018
10.81
 377,440 10.88 11.08 10.78 103,230 135,470 -2.6
13/02/2018
10.85
 299,780 11.23 11.31 10.60 21,650 58,680 -3.0
12/02/2018
11.23
 260,570 11.01 11.28 11.01 57,940 71,000 -1.0
09/02/2018
11.01
 481,760 9.79 11.05 9.79 189,660 61,410 10.2
08/02/2018
10.45
 371,280 10.07 10.74 10.07 243,500 60,680 14.3
07/02/2018
10.62
 515,890 10.54 10.62 10.33 257,350 128,080 10.0
06/02/2018
9.92
 1,044,810 9.92 10.47 9.76 615,930 425,990 13.5
05/02/2018
10.50
 765,180 10.94 10.94 10.37 694,150 403,500 22.7
02/02/2018
11.15
 203,070 11.27 11.27 10.92 96,330 26,280 5.7
01/02/2018
11.15
 575,000 10.94 11.35 10.90 291,240 7,670 23.0
31/01/2018
10.98
 355,990 11.34 11.37 10.98 180,060 75,870 8.5
30/01/2018
11.28
 829,620 11.00 11.68 10.78 424,760 374,020 4.2
29/01/2018
10.92
 358,490 10.31 10.92 10.28 442,010 250,000 15.3
26/01/2018
10.21
 1,156,770 9.65 10.21 9.48 892,660 210,240 50.4
25/01/2018
9.54
 831,230 9.05 9.54 9.03 434,520 203,900 16.0
22/01/2018
9.01
 477,210 8.70 9.03 8.70 109,490 24,250 5.6
19/01/2018
8.56
 497,520 8.29 8.56 8.29 124,180 65,000 3.8
18/01/2018
8.29
 709,500 8.02 8.29 7.97 113,210 67,130 2.8
17/01/2018
8.09
 283,530 8.43 8.46 8.09 19,930 18,890 0.1
16/01/2018
8.42
 247,890 8.50 8.55 8.32 64,050 0 4.0
15/01/2018
8.52
 347,130 8.21 8.52 8.16 284,100 191,050 5.8
12/01/2018
8.23
 294,650 8.29 8.43 8.17 321,460 305,000 1.0
11/01/2018
8.33
 601,830 8.33 8.43 8.09 4,950 110,650 -6.4
10/01/2018
8.33
 282,000 8.40 8.55 8.31 52,860 18,170 2.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
09/01/2018
8.40
 244,660 8.55 8.63 8.39 9,330 45,490 -2.2
08/01/2018
8.40
 335,960 8.33 8.44 8.29 375,570 449,730 -4.6
05/01/2018
8.29
 161,750 8.54 8.54 8.28 3,100 5,700 -0.2
04/01/2018
8.50
 290,370 8.27 8.62 8.27 66,920 16,300 3.2
03/01/2018
8.35
 298,780 8.01 8.35 8.01 117,410 0 7.2

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