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)
11/08/2017
5.57
 233,850 5.55 5.62 5.52 21,800 0 0.9
10/08/2017
5.54
 248,280 5.53 5.64 5.52 85,700 0 3.5
09/08/2017
5.59
 433,750 5.78 5.78 5.59 15,100 6,900 0.3
08/08/2017
5.80
 286,930 5.90 5.90 5.80 54,500 36,930 0.8
07/08/2017
5.90
 494,340 5.95 6.06 5.90 69,020 234,420 -7.1
04/08/2017
5.90
 327,930 5.82 5.90 5.74 0 3,090 -0.1
03/08/2017
5.78
 374,370 5.84 5.84 5.72 500 4,420 -0.2
02/08/2017
5.79
 397,720 5.79 5.87 5.77 94,000 7,170 3.7
01/08/2017
5.86
 290,480 5.90 5.90 5.83 50,310 3,850 2.0
31/07/2017
5.90
 604,620 5.75 5.90 5.75 241,000 8,470 10.0
28/07/2017
5.75
 250,110 5.72 5.78 5.68 5,500 0 0.2
27/07/2017
5.72
 594,570 5.72 5.76 5.68 308,900 92,210 9.2
26/07/2017
5.72
 435,650 5.65 5.76 5.63 34,810 0 1.5
25/07/2017
5.60
 418,880 5.45 5.60 5.44 40,200 60,150 -0.8
24/07/2017
5.49
 330,940 5.49 5.57 5.39 16,000 34,910 -0.8
21/07/2017
5.52
 494,120 5.59 5.59 5.51 273,420 100,300 7.1
20/07/2017
5.47
 337,420 5.53 5.53 5.41 6,000 94,140 -3.6
19/07/2017
5.53
 532,110 5.47 5.56 5.47 213,060 161,000 2.1
18/07/2017
5.47
 421,560 5.45 5.60 5.43 8,450 12,100 -0.1
17/07/2017
5.61
 922,850 5.91 5.91 5.60 24,700 142,440 -5.0
14/07/2017
5.92
 519,410 6.01 6.06 5.90 10,900 3,440 0.3
13/07/2017
6.01
 516,720 6.06 6.07 5.99 277,000 32,500 10.9
12/07/2017
6.06
 521,410 6.08 6.10 5.95 397,900 94,460 13.6
11/07/2017
6.02
 590,840 5.86 6.02 5.83 190,340 3,000 8.2
10/07/2017
5.86
 1,018,670 6.06 6.15 5.80 210,800 119,770 4.0
07/07/2017
6.06
 1,204,390 6.45 6.45 6.02 42,700 104,410 -2.8
06/07/2017
6.45
 637,770 6.46 6.50 6.43 372,360 19,640 16.9
05/07/2017
6.37
 390,510 6.33 6.37 6.26 48,710 0 2.3
04/07/2017
6.29
 493,370 6.33 6.38 6.25 16,260 17,270 0.0
03/07/2017
6.27
 814,300 6.06 6.27 6.06 120,050 16,000 4.7
30/06/2017
6.01
 170,700 6.04 6.04 5.96 21,400 900 0.9
29/06/2017
6.01
 486,060 5.94 6.11 5.92 88,740 7,180 3.7
28/06/2017
5.96
 658,760 6.05 6.05 5.88 5,450 16,010 -0.5
27/06/2017
6.05
 671,580 6.11 6.11 6.01 300,380 11,000 13.0
26/06/2017
6.09
 432,030 6.10 6.17 6.07 12,320 10,000 0.1
23/06/2017
6.07
 542,860 6.06 6.07 5.94 110,660 5,000 4.8
22/06/2017
5.98
 692,090 5.98 6.06 5.94 64,610 460 2.8
21/06/2017
5.94
 826,630 5.94 5.96 5.82 264,620 0 11.6
20/06/2017
5.97
 678,140 5.96 6.08 5.92 7,450 22,200 -0.7
19/06/2017
5.91
 1,183,070 5.76 5.94 5.75 152,460 1,500 6.6
16/06/2017
5.74
 554,980 5.79 5.80 5.72 16,930 156,800 -6.0
15/06/2017
5.76
 419,440 5.74 5.82 5.74 107,570 132,770 -1.1
14/06/2017
5.74
 592,070 5.92 5.95 5.74 3,910 42,560 -1.7
13/06/2017
5.90
 944,980 5.70 5.90 5.67 113,440 4,700 4.7
12/06/2017
5.72
 558,540 5.72 5.78 5.66 133,180 20,100 4.8
09/06/2017
5.73
 899,100 5.75 5.83 5.64 115,900 10,680 4.5
08/06/2017
5.72
 649,610 5.78 5.83 5.63 29,610 500 1.2
07/06/2017
5.78
 660,380 5.76 5.90 5.74 34,420 26,530 0.3
06/06/2017
5.76
 477,870 5.79 5.80 5.73 620 250 0.0
05/06/2017
5.73
 836,970 5.99 6.03 5.70 17,400 0 0.8
02/06/2017
5.99
 1,630,730 5.61 6.00 5.53 538,820 29,450 22.0
01/06/2017
5.61
 484,120 5.52 5.68 5.52 30,890 10,000 0.9
31/05/2017
5.52
 645,100 5.51 5.63 5.41 15,020 13,650 0.1
30/05/2017
5.44
 1,614,670 5.59 5.78 5.41 34,650 54,950 -0.8
29/05/2017
5.61
 1,207,360 5.96 6.06 5.61 20,920 27,750 -0.3
26/05/2017
5.92
 959,020 5.99 6.09 5.83 156,100 182,450 -1.2
25/05/2017
5.99
 1,684,100 5.83 6.23 5.82 569,010 162,890 18.4
24/05/2017
5.83
 1,857,650 5.47 5.85 5.47 249,750 9,570 10.2
23/05/2017
5.47
 1,499,840 5.33 5.56 5.33 369,100 135,200 9.6
22/05/2017
5.39
 2,513,150 5.59 5.61 5.39 1,259,470 316,190 38.6
19/05/2017
5.30
 2,236,970 4.98 5.30 4.93 259,020 26,000 8.9
18/05/2017
4.95
 1,176,440 4.81 5.01 4.81 0 14,000 -0.5
17/05/2017
4.79
 651,620 4.71 4.84 4.65 20,140 0 0.7
16/05/2017
4.71
 1,009,190 4.98 5.01 4.71 3,480 10,160 -0.2
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2017
4.93
 812,740 4.95 4.98 4.86 0 0 0
12/05/2017
4.86
 1,004,810 4.87 4.91 4.82 0 20,140 -0.8
11/05/2017
4.83
 1,006,160 4.69 4.85 4.69 0 3,480 -0.1
10/05/2017
4.63
 1,576,240 4.70 4.81 4.61 0 0 0
09/05/2017
4.63
 1,187,070 4.42 4.69 4.39 0 0 0
08/05/2017
4.41
 637,770 4.29 4.42 4.29 0 0 0
05/05/2017
4.29
 273,560 4.33 4.33 4.27 0 0 0
04/05/2017
4.34
 487,240 4.31 4.37 4.30 305,658 305,658 0
03/05/2017
4.29
 256,430 4.20 4.33 4.20 0 0 0
28/04/2017
4.20
 599,450 4.13 4.22 4.08 0 0 0
27/04/2017
4.12
 241,870 4.10 4.17 4.10 0 0 0
26/04/2017
4.12
 229,810 4.08 4.14 4.05 8,930 0 0.3
25/04/2017
4.03
 375,510 4.07 4.12 4.03 0 0 0
24/04/2017
4.04
 171,800 4.04 4.11 4.04 0 0 0
21/04/2017
4.08
 226,440 4.13 4.14 4.08 0 8,930 -0.3
20/04/2017
4.07
 363,450 4.10 4.12 4.06 20,000 0 0.6
19/04/2017
4.06
 261,700 4.04 4.07 4.03 0 0 0
18/04/2017
4.05
 288,630 4.00 4.07 3.94 60 0 0.0
17/04/2017
3.95
 481,090 4.08 4.16 3.95 110 20,000 -0.6
14/04/2017
4.08
 713,600 4.16 4.17 4.08 4,030 0 0.1
13/04/2017
4.17
 334,750 4.24 4.27 4.17 200 0 0.0
12/04/2017
4.24
 761,690 4.34 4.35 4.24 600 0 0.0
11/04/2017
4.35
 611,990 4.47 4.48 4.35 510 1,000 0.0
10/04/2017
4.43
 319,810 4.36 4.45 4.36 500,000 497,000 0.1
07/04/2017
4.38
 549,250 4.38 4.42 4.33 0 1,000 0.0
05/04/2017
4.38
 1,721,700 4.40 4.49 4.38 0 510 0.0
04/04/2017
4.29
 420,380 4.37 4.37 4.24 0 6,000 -0.2
03/04/2017
4.34
 863,850 4.24 4.35 4.22 0 0 0
31/03/2017
4.22
 510,120 4.16 4.26 4.16 0 0 0
30/03/2017
4.16
 224,680 4.19 4.21 4.16 0 0 0
29/03/2017
4.16
 240,400 4.21 4.24 4.13 0 0 0
28/03/2017
4.21
 176,530 4.26 4.27 4.21 300,500 300,000 0.0
27/03/2017
4.26
 481,560 4.18 4.26 4.18 0 0 0
24/03/2017
4.18
 227,710 4.22 4.24 4.17 0 0 0
23/03/2017
4.21
 476,650 4.16 4.22 4.14 205,910 205,910 0
22/03/2017
4.17
 954,310 4.27 4.27 4.16 0 500 0.0

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