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)
28/06/2018
8.28
 343,230 8.61 8.61 8.20 145,420 69,000 4.7
27/06/2018
8.61
 228,890 8.68 8.89 8.61 161,360 63,570 6.1
26/06/2018
8.68
 79,460 8.63 8.68 8.27 44,730 0 2.8
25/06/2018
8.63
 109,680 8.54 8.75 8.57 20,400 300 1.2
22/06/2018
8.54
 176,660 8.41 8.54 8.10 58,340 70,300 -0.7
21/06/2018
8.41
 59,120 8.66 8.66 8.34 12,680 20,930 -0.5
20/06/2018
8.66
 110,460 8.34 8.66 8.27 17,000 1,330 1.0
19/06/2018
8.34
 674,590 8.67 8.67 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 9.45 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 9.60 9.60 9.10 89,000 47,250 2.8
11/06/2018
9.60
 194,250 9.57 9.71 9.25 35,430 11,400 1.7
08/06/2018
9.57
 182,600 9.49 9.66 9.34 66,670 13,200 3.7
07/06/2018
9.49
 220,080 9.72 9.91 9.49 69,420 41,060 2.0
06/06/2018
9.72
 336,660 9.35 9.72 9.17 66,240 0 4.5
05/06/2018
9.35
 367,370 9.36 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 8.91 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 8.61 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 8.66 8.66 8.06 119,390 29,850 5.2
25/05/2018
8.66
 156,430 8.99 9.00 8.66 33,800 200 2.2
24/05/2018
8.99
 169,090 8.89 9.03 8.81 93,110 2,470 5.8
23/05/2018
8.89
 380,490 8.63 8.89 8.34 205,510 76,160 8.0
22/05/2018
8.63
 611,840 9.18 9.18 8.54 127,310 21,870 6.7
21/05/2018
9.18
 105,220 9.59 9.59 9.18 30,370 7,210 1.6
18/05/2018
9.59
 254,470 9.70 9.70 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 9.52 9.72 9.50 82,000 520 5.6
16/05/2018
9.52
 250,220 9.72 9.72 9.52 92,400 3,510 6.3
15/05/2018
9.72
 285,420 9.43 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 9.12 9.50 8.97 238,400 19,720 14.8
10/05/2018
9.12
 476,000 9.76 9.76 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 9.67 10.01 9.54 8,600 100,640 -6.6
04/05/2018
9.67
 210,640 9.82 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 9.72 9.90 9.58 1,197,110 1,026,900 12.3
27/04/2018
9.72
 370,740 9.38 9.76 9.35 61,850 4,500 4.0
26/04/2018
9.38
 638,680 9.72 9.82 9.04 349,550 32,110 21.9
24/04/2018
9.72
 284,300 10.11 10.14 9.72 26,400 18,930 0.6
23/04/2018
10.11
 496,660 10.88 11.08 10.11 11,040 42,970 -2.5
20/04/2018
10.88
 467,090 10.62 10.89 10.54 84,900 40,990 3.5
19/04/2018
10.62
 608,940 10.98 10.98 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 11.01 11.16 10.94 63,210 302,580 -19.4
16/04/2018
11.01
 568,060 11.13 11.20 10.88 152,060 338,510 -15.2
13/04/2018
11.13
 632,520 11.53 11.69 11.01 53,440 186,180 -11.0
12/04/2018
11.53
 462,370 11.52 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 12.51 12.64 11.96 47,150 510 4.2
09/04/2018
12.51
 649,140 12.10 12.55 12.11 16,240 136,600 -11.0
06/04/2018
12.10
 554,220 12.29 12.44 12.03 10,950 95,630 -7.7
05/04/2018
12.29
 482,140 12.13 12.44 12.06 53,070 61,490 -0.8
04/04/2018
12.13
 336,990 12.17 12.22 12.03 22,230 13,660 0.8
03/04/2018
12.17
 779,630 11.61 12.17 11.77 83,990 234,910 -13.4
02/04/2018
11.61
 1,408,520 10.86 11.61 10.94 1,410 280,500 -23.8
30/03/2018
10.86
 226,800 10.73 10.86 10.55 99,210 30 7.9
29/03/2018
10.73
 298,070 10.44 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 10.74 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 10.85 10.85 10.47 84,680 4,460 6.3
22/03/2018
10.85
 400,960 10.89 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 10.73 10.81 10.60 18,200 2,410 1.2
19/03/2018
10.73
 481,780 10.70 11.01 10.70 27,990 93,100 -5.2
16/03/2018
10.70
 580,150 10.37 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 10.24 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 10.14 10.25 9.69 16,980 6,050 0.8
09/03/2018
10.14
 298,750 10.25 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 10.60 10.66 10.06 28,980 2,200 2.0
06/03/2018
10.60
 585,280 10.11 10.74 10.02 155,220 10,950 10.8
05/03/2018
10.11
 656,280 10.86 11.01 10.11 9,270 239,000 -18.1
02/03/2018
10.86
 373,930 10.90 10.90 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 10.69 10.88 10.56 503,740 835,500 -26.1
27/02/2018
10.69
 294,940 10.89 11.03 10.60 12,730 127,740 -9.1
26/02/2018
10.89
 794,440 10.88 11.32 10.88 241,040 335,480 -7.7
23/02/2018
10.88
 158,350 10.74 10.89 10.69 29,180 280 2.3
22/02/2018
10.74
 164,260 10.81 10.88 10.52 39,690 2,600 2.9
21/02/2018
10.81
 377,440 10.85 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 10.45 11.05 9.79 189,660 61,410 10.2
08/02/2018
10.45
 371,280 10.62 10.74 10.07 243,500 60,680 14.3
07/02/2018
10.62
 515,890 9.92 10.62 10.33 257,350 128,080 10.0
06/02/2018
9.92
 1,044,810 10.50 10.50 9.76 615,930 425,990 13.5
05/02/2018
10.50
 765,180 11.15 11.15 10.37 694,150 403,500 22.7
02/02/2018
11.15
 203,070 11.15 11.27 10.92 96,330 26,280 5.7
01/02/2018
11.15
 575,000 10.98 11.35 10.90 291,240 7,670 23.0
31/01/2018
10.98
 355,990 11.28 11.37 10.98 180,060 75,870 8.5
30/01/2018
11.28
 829,620 10.92 11.68 10.78 424,760 374,020 4.2

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