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)
29/01/2018
10.92
 358,490 10.21 10.92 10.28 442,010 250,000 15.3
26/01/2018
10.21
 1,156,770 9.54 10.21 9.48 892,660 210,240 50.4
25/01/2018
9.54
 831,230 9.01 9.54 9.03 434,520 203,900 16.0
22/01/2018
9.01
 477,210 8.56 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 8.09 8.29 7.97 113,210 67,130 2.8
17/01/2018
8.09
 283,530 8.42 8.46 8.09 19,930 18,890 0.1
16/01/2018
8.42
 247,890 8.52 8.55 8.32 64,050 0 4.0
15/01/2018
8.52
 347,130 8.23 8.52 8.16 284,100 191,050 5.8
12/01/2018
8.23
 294,650 8.33 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 8.40 8.63 8.39 9,330 45,490 -2.2
08/01/2018
8.40
 335,960 8.29 8.44 8.29 375,570 449,730 -4.6
05/01/2018
8.29
 161,750 8.50 8.54 8.28 3,100 5,700 -0.2
04/01/2018
8.50
 290,370 8.35 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
02/01/2018
8.01
 451,690 8.09 8.11 7.97 65,000 0 3.9
29/12/2017
8.09
 282,300 8.12 8.27 8.01 3,330 4,000 0.0
28/12/2017
8.12
 277,890 8.01 8.15 7.98 61,390 12,520 2.9
27/12/2017
8.01
 237,420 7.94 8.08 7.86 95,540 19,350 4.5
26/12/2017
7.94
 200,420 7.55 7.94 7.55 71,280 230 4.1
25/12/2017
7.55
 144,130 7.65 7.69 7.54 8,990 1,970 0.4
22/12/2017
7.65
 132,380 7.80 7.80 7.65 2,500 4,590 -0.1
21/12/2017
7.80
 268,810 7.58 7.81 7.58 52,930 3,700 2.8
20/12/2017
7.58
 226,000 7.34 7.63 7.34 560 4,020 -0.2
19/12/2017
7.34
 294,920 7.41 7.61 7.34 200 2,800 -0.1
18/12/2017
7.41
 310,690 7.11 7.46 7.14 35,250 1,870 1.8
15/12/2017
7.11
 406,930 7.10 7.26 6.99 100,300 300 5.3
14/12/2017
7.10
 466,380 6.97 7.11 6.93 80 24,010 -1.2
13/12/2017
6.97
 230,750 7.10 7.14 6.93 0 62,970 -3.3
12/12/2017
7.10
 930,520 7.16 7.30 6.73 184,790 203,400 -1.0
11/12/2017
7.16
 229,180 7.39 7.41 7.14 100,300 47,500 2.8
08/12/2017
7.39
 556,960 7.22 7.45 6.87 411,800 336,000 4.2
07/12/2017
7.22
 368,050 7.50 7.50 7.11 36,070 67,150 -1.7
06/12/2017
7.50
 610,050 7.11 7.55 7.00 319,140 16,420 16.5
05/12/2017
7.11
 666,180 7.08 7.20 7.07 372,750 30,300 18.1
04/12/2017
7.08
 465,080 6.97 7.10 6.92 193,440 102,500 4.8
01/12/2017
6.97
 255,130 6.96 7.01 6.91 200,900 246,250 -2.3
30/11/2017
6.96
 908,570 6.83 6.97 6.76 446,760 147,900 15.4
29/11/2017
6.83
 395,040 6.62 6.83 6.61 402,780 323,400 4.0
28/11/2017
6.62
 470,110 6.77 6.85 6.62 101,100 13,470 4.3
27/11/2017
6.77
 522,360 6.64 6.87 6.64 101,200 10,350 4.6
24/11/2017
6.64
 463,130 6.57 6.71 6.41 106,430 15,500 4.5
23/11/2017
6.57
 698,640 6.44 6.62 6.41 257,350 36,000 10.7
22/11/2017
6.44
 1,090,450 6.14 6.48 6.14 388,660 73,280 14.7
21/11/2017
6.14
 615,840 6.11 6.25 6.05 171,000 34,900 6.2
20/11/2017
6.11
 252,400 6.09 6.18 5.98 98,940 0 4.4
17/11/2017
6.09
 370,010 6.15 6.26 5.99 90,380 13,000 3.5
16/11/2017
6.15
 950,120 5.83 6.15 5.83 269,480 18,500 11.3
15/11/2017
5.83
 334,210 5.83 5.86 5.76 112,890 0 4.9
14/11/2017
5.83
 603,760 5.82 5.88 5.76 256,670 5,200 10.9
13/11/2017
5.82
 541,330 5.59 5.86 5.56 123,570 0 5.2
10/11/2017
5.59
 163,800 5.66 5.66 5.56 40,680 10,000 1.3
09/11/2017
5.66
 253,960 5.61 5.70 5.61 105,850 5,000 4.3
08/11/2017
5.61
 145,740 5.63 5.64 5.55 15,010 0 0.6
07/11/2017
5.63
 548,400 5.55 5.71 5.53 359,810 15,000 14.5
06/11/2017
5.55
 129,970 5.41 5.55 5.42 67,020 0 2.7
03/11/2017
5.41
 183,530 5.26 5.44 5.26 90,500 13,000 3.1
02/11/2017
5.26
 358,530 5.37 5.74 5.26 104,030 0 4.3
01/11/2017
5.37
 299,000 5.41 5.47 5.35 149,000 37,040 4.5
31/10/2017
5.41
 351,250 5.47 5.47 5.34 135,000 15,300 4.8
30/10/2017
5.47
 518,450 5.41 5.51 5.41 372,250 5,010 14.9
27/10/2017
5.41
 187,520 5.40 5.49 5.34 14,000 8,000 0.2
26/10/2017
5.40
 221,930 5.51 5.51 5.32 65,060 2,200 2.5
25/10/2017
5.51
 335,020 5.37 5.55 5.37 57,080 57,000 0.0
24/10/2017
5.37
 298,520 5.29 5.39 5.25 62,050 5,000 2.3
23/10/2017
5.29
 860,200 5.63 5.63 5.24 0 31,500 -1.3
20/10/2017
5.63
 565,920 5.79 5.82 5.63 55,780 7,180 2.1
19/10/2017
5.79
 228,250 5.86 5.91 5.79 21,930 0 0.9
18/10/2017
5.86
 746,020 5.86 5.96 5.86 232,760 0 10.2
17/10/2017
5.86
 216,480 5.84 5.86 5.80 6,150 2,100 0.2
16/10/2017
5.84
 400,290 5.83 5.86 5.79 204,200 43,210 7.0
13/10/2017
5.83
 331,600 5.78 5.86 5.74 55,090 42,250 0.5
12/10/2017
5.78
 453,660 5.83 5.91 5.72 380 2,000 -0.1
11/10/2017
5.83
 388,080 5.76 5.87 5.79 26,960 20,000 0.3
10/10/2017
5.76
 444,260 5.79 5.85 5.70 21,250 19,900 0.1
09/10/2017
5.79
 755,660 5.56 5.90 5.61 15,620 76,900 -2.6
06/10/2017
5.56
 270,960 5.49 5.56 5.49 0 2,400 -0.1
05/10/2017
5.49
 420,860 5.49 5.57 5.49 0 188,110 -7.7
04/10/2017
5.49
 200,680 5.41 5.50 5.41 19,900 0 0.8
03/10/2017
5.41
 214,710 5.49 5.52 5.40 19,900 22,500 -0.1
02/10/2017
5.49
 255,680 5.51 5.58 5.48 0 30,000 -1.2
29/09/2017
5.51
 234,060 5.54 5.55 5.46 109,280 0 4.5
28/09/2017
5.54
 317,990 5.45 5.56 5.45 214,980 5,000 8.6
27/09/2017
5.45
 236,610 5.56 5.58 5.45 12,380 0 0.5
26/09/2017
5.56
 277,880 5.52 5.56 5.43 50,000 0 2.1
25/09/2017
5.52
 218,480 5.55 5.66 5.52 7,230 200 0.3
22/09/2017
5.55
 314,610 5.56 5.61 5.47 0 33,900 -1.4
21/09/2017
5.56
 590,310 5.63 5.66 5.56 296,840 194,000 4.3
20/09/2017
5.63
 297,980 5.60 5.67 5.57 0 73,740 -3.1
19/09/2017
5.60
 538,240 5.59 5.72 5.55 25,000 5,000 0.8
18/09/2017
5.59
 542,830 5.64 5.71 5.55 90,000 10,390 3.3
15/09/2017
5.64
 615,210 5.50 5.64 5.45 210,500 36,090 7.2
14/09/2017
5.50
 1,562,490 5.24 5.55 5.27 652,500 98,390 22.4
13/09/2017
5.24
 183,450 5.14 5.24 5.14 11,700 30,000 -0.7
12/09/2017
5.14
 169,090 5.09 5.16 5.08 200 30,180 -1.1
11/09/2017
5.09
 546,930 5.17 5.17 5.08 172,200 100,570 2.7
08/09/2017
5.17
 611,870 5.28 5.29 5.17 35,530 159,950 -4.8
07/09/2017
5.28
 272,520 5.27 5.36 5.27 3,000 25,000 -0.9

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