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)
14/04/2017
4.08
 713,600 4.17 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 4.35 4.35 4.24 600 0 0.0
11/04/2017
4.35
 611,990 4.43 4.48 4.35 510 1,000 0.0
10/04/2017
4.43
 319,810 4.38 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 4.29 4.49 4.38 0 510 0.0
04/04/2017
4.29
 420,380 4.34 4.37 4.24 0 6,000 -0.2
03/04/2017
4.34
 863,850 4.22 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 4.16 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 4.21 4.24 4.17 0 0 0
23/03/2017
4.21
 476,650 4.17 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
21/03/2017
4.27
 474,970 4.25 4.28 4.20 0 0 0
20/03/2017
4.25
 674,300 4.21 4.33 4.25 0 0 0
17/03/2017
4.21
 1,240,420 4.24 4.33 4.21 0 0 0
16/03/2017
4.24
 1,117,730 4.09 4.24 4.07 27,530 0 0.9
15/03/2017
4.09
 468,630 4.10 4.11 4.06 276,460 0 8.7
14/03/2017
4.10
 402,760 4.10 4.12 4.07 136,200 0 4.3
13/03/2017
4.10
 407,110 4.11 4.11 4.04 84,400 0 2.6
10/03/2017
4.11
 636,730 4.12 4.18 4.09 90,000 0 2.9
09/03/2017
4.12
 979,420 4.03 4.16 4.03 285,600 190 9.0
08/03/2017
4.03
 586,700 4.01 4.10 3.97 0 0 0
07/03/2017
4.01
 404,220 4.01 4.02 3.97 0 0 0
06/03/2017
4.01
 452,820 3.99 4.01 3.96 50 0 0.0
03/03/2017
3.99
 448,800 3.97 4.04 3.94 0 0 0
02/03/2017
3.97
 398,420 3.99 4.07 3.96 80,000 0 2.5
01/03/2017
3.99
 1,153,780 4.07 4.07 3.88 190 0 0.0
28/02/2017
4.07
 572,950 4.09 4.22 4.07 4,200 50 0.1
27/02/2017
4.09
 470,870 4.05 4.15 4.01 216,750 295,750 -2.5
24/02/2017
4.05
 644,500 4.13 4.16 4.05 0 0 0
23/02/2017
4.13
 677,270 4.11 4.18 4.07 0 0 0
22/02/2017
4.11
 945,040 4.07 4.20 4.05 2,500 0 0.1
21/02/2017
4.07
 697,900 4.13 4.20 4.07 1,050 0 0.0
20/02/2017
4.13
 1,238,500 3.92 4.13 3.94 320 0 0.0
17/02/2017
3.92
 622,180 3.90 3.96 3.88 0 0 0
16/02/2017
3.90
 635,380 3.97 4.03 3.89 0 0 0
15/02/2017
3.97
 698,160 3.99 4.01 3.95 0 9,250 -0.3
14/02/2017
3.99
 736,400 3.99 4.07 3.95 0 0 0
13/02/2017
3.99
 1,076,580 3.82 4.01 3.84 0 0 0
10/02/2017
3.82
 451,090 3.81 3.86 3.81 10 10 0
09/02/2017
3.81
 337,300 3.86 3.86 3.81 10 0 0.0
08/02/2017
3.86
 625,880 3.85 3.87 3.81 0 0 0
07/02/2017
3.85
 1,172,960 3.73 3.87 3.73 50,000 50,000 0
06/02/2017
3.73
 573,090 3.67 3.76 3.65 0 0 0
03/02/2017
3.67
 409,190 3.66 3.71 3.67 0 0 0
02/02/2017
3.66
 211,270 3.66 3.67 3.64 0 0 0
25/01/2017
3.66
 162,550 3.64 3.66 3.62 0 0 0
24/01/2017
3.64
 166,820 3.56 3.64 3.56 0 0 0
23/01/2017
3.56
 344,300 3.62 3.62 3.54 0 0 0
20/01/2017
3.62
 324,850 3.64 3.65 3.62 0 0 0
19/01/2017
3.64
 105,700 3.66 3.67 3.64 200,000 200,000 0
18/01/2017
3.66
 310,060 3.66 3.71 3.66 0 0 0
17/01/2017
3.66
 249,490 3.65 3.67 3.64 500,000 500,000 0
16/01/2017
3.65
 244,280 3.71 3.71 3.64 0 0 0
13/01/2017
3.71
 511,440 3.67 3.77 3.67 0 0 0
12/01/2017
3.67
 261,490 3.63 3.70 3.65 0 0 0
11/01/2017
3.63
 325,640 3.65 3.67 3.62 500 0 0.0
10/01/2017
3.65
 301,890 3.70 3.70 3.62 0 0 0
09/01/2017
3.70
 173,140 3.71 3.73 3.70 0 0 0
06/01/2017
3.71
 520,450 3.68 3.77 3.69 0 0 0
05/01/2017
3.68
 339,230 3.66 3.74 3.66 0 500 0.0
04/01/2017
3.66
 314,000 3.69 3.71 3.64 0 0 0
03/01/2017
3.69
 407,900 3.54 3.69 3.54 0 0 0
30/12/2016
3.54
 178,080 3.57 3.58 3.54 0 0 0
29/12/2016
3.57
 263,070 3.55 3.62 3.55 0 0 0
28/12/2016
3.55
 131,830 3.54 3.56 3.53 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
3.54
 231,430 3.50 3.56 3.52 0 0 0
26/12/2016
3.50
 246,720 3.47 3.53 3.49 0 0 0
23/12/2016
3.47
 208,700 3.51 3.51 3.45 0 0 0
22/12/2016
3.51
 274,980 3.57 3.59 3.51 0 0 0
21/12/2016
3.57
 216,460 3.56 3.60 3.55 0 0 0
20/12/2016
3.56
 316,030 3.62 3.62 3.56 0 0 0
19/12/2016
3.62
 870,080 3.43 3.62 3.43 0 0 0
16/12/2016
3.43
 337,140 3.38 3.47 3.39 0 0 0
15/12/2016
3.38
 162,780 3.38 3.39 3.33 0 0 0
14/12/2016
3.38
 120,610 3.27 3.38 3.27 0 0 0
13/12/2016
3.27
 385,530 3.27 3.33 3.27 0 0 0
12/12/2016
3.27
 267,710 3.27 3.27 3.22 0 0 0
09/12/2016
3.27
 300,190 3.27 3.30 3.25 0 0 0
08/12/2016
3.27
 120,230 3.31 3.35 3.27 0 0 0
07/12/2016
3.31
 271,450 3.33 3.36 3.30 0 0 0
06/12/2016
3.33
 341,220 3.39 3.39 3.33 0 0 0
05/12/2016
3.39
 375,470 3.43 3.43 3.39 0 0 0
02/12/2016
3.43
 89,730 3.42 3.44 3.41 0 0 0
01/12/2016
3.42
 220,610 3.43 3.47 3.42 0 0 0
30/11/2016
3.43
 147,390 3.39 3.43 3.39 240,000 240,000 0
29/11/2016
3.39
 194,630 3.39 3.41 3.38 0 0 0
28/11/2016
3.39
 188,590 3.43 3.44 3.36 1,000 0 0.0
25/11/2016
3.43
 131,650 3.42 3.46 3.42 0 0 0
24/11/2016
3.42
 189,860 3.45 3.48 3.42 100 0 0.0
23/11/2016
3.45
 130,510 3.47 3.49 3.45 0 1,000 0.0
22/11/2016
3.47
 269,500 3.43 3.47 3.43 0 0 0
21/11/2016
3.43
 187,180 3.42 3.44 3.40 0 100 0.0
18/11/2016
3.42
 138,360 3.44 3.44 3.39 0 0 0
17/11/2016
3.44
 109,660 3.47 3.47 3.43 0 0 0

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