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)
24/10/2016
3.63
 485,330 3.69 3.69 3.63 30 0 0.0
21/10/2016
3.69
 500,770 3.76 3.80 3.68 0 0 0
20/10/2016
3.70
 273,410 3.71 3.77 3.70 150,000 150,000 0
19/10/2016
3.70
 444,340 3.67 3.75 3.66 0 0 0
18/10/2016
3.66
 238,940 3.65 3.69 3.65 0 0 0
17/10/2016
3.66
 247,960 3.67 3.71 3.66 0 0 0
14/10/2016
3.67
 222,960 3.72 3.72 3.67 0 0 0
13/10/2016
3.69
 294,470 3.68 3.69 3.65 0 0 0
12/10/2016
3.67
 148,350 3.70 3.72 3.67 0 0 0
11/10/2016
3.70
 433,700 3.71 3.71 3.67 0 0 0
10/10/2016
3.70
 284,330 3.71 3.74 3.68 0 0 0
07/10/2016
3.71
 333,550 3.71 3.71 3.67 0 0 0
06/10/2016
3.70
 340,140 3.70 3.76 3.67 0 0 0
05/10/2016
3.70
 499,670 3.73 3.76 3.70 0 0 0
04/10/2016
3.73
 455,920 3.77 3.81 3.72 0 0 0
03/10/2016
3.76
 273,870 3.76 3.81 3.76 0 0 0
30/09/2016
3.76
 501,400 3.81 3.82 3.76 0 0 0
29/09/2016
3.81
 785,890 3.85 3.88 3.80 26,310 0 0.8
28/09/2016
3.84
 669,650 3.79 3.86 3.79 0 0 0
27/09/2016
3.79
 472,290 3.76 3.79 3.74 0 50 0.0
26/09/2016
3.75
 286,010 3.76 3.77 3.72 76,220 102,530 -0.8
23/09/2016
3.76
 515,640 3.75 3.81 3.75 0 0 0
22/09/2016
3.75
 864,950 3.72 3.78 3.71 0 0 0
21/09/2016
3.68
 413,160 3.70 3.71 3.68 0 0 0
20/09/2016
3.70
 286,050 3.70 3.70 3.65 0 0 0
19/09/2016
3.70
 194,250 3.68 3.71 3.67 0 0 0
16/09/2016
3.66
 294,340 3.63 3.67 3.63 0 0 0
15/09/2016
3.63
 584,510 3.66 3.69 3.63 0 0 0
14/09/2016
3.68
 352,180 3.70 3.72 3.68 0 0 0
13/09/2016
3.71
 397,140 3.75 3.77 3.71 160 0 0.0
12/09/2016
3.75
 518,310 3.86 3.86 3.75 0 0 0
09/09/2016
3.86
 1,058,420 3.76 3.89 3.76 2,900 0 0.1
08/09/2016
3.75
 793,690 3.71 3.77 3.71 0 0 0
07/09/2016
3.70
 215,280 3.70 3.71 3.68 1,100 0 0.0
06/09/2016
3.70
 348,030 3.71 3.74 3.70 0 3,000 -0.1
05/09/2016
3.68
 274,500 3.71 3.72 3.68 0 0 0
01/09/2016
3.71
 371,150 3.71 3.74 3.68 0 1,160 0.0
31/08/2016
3.70
 317,570 3.71 3.75 3.70 3,000 0 0.1
30/08/2016
3.70
 216,280 3.70 3.74 3.67 0 0 0
29/08/2016
3.67
 436,630 3.75 3.80 3.66 0 0 0
26/08/2016
3.75
 772,140 3.66 3.79 3.66 0 3,000 -0.1
25/08/2016
3.65
 162,460 3.66 3.68 3.65 0 0 0
24/08/2016
3.66
 223,470 3.68 3.70 3.65 0 0 0
23/08/2016
3.65
 255,130 3.66 3.67 3.63 0 0 0
22/08/2016
3.63
 278,330 3.66 3.68 3.63 10,000 0 0.3
19/08/2016
3.66
 436,820 3.71 3.71 3.66 0 0 0
18/08/2016
3.70
 447,130 3.72 3.75 3.68 0 0 0
17/08/2016
3.71
 353,210 3.77 3.77 3.68 0 10,000 -0.3
16/08/2016
3.75
 583,040 3.75 3.81 3.75 0 0 0
15/08/2016
3.72
 406,280 3.67 3.72 3.66 330 0 0.0
12/08/2016
3.67
 622,340 3.77 3.79 3.67 10 0 0.0
11/08/2016
3.74
 452,630 3.74 3.77 3.70 0 0 0
10/08/2016
3.74
 439,900 3.67 3.74 3.67 0 330 0.0
09/08/2016
3.67
 494,240 3.62 3.68 3.62 0 0 0
08/08/2016
3.63
 270,260 3.65 3.67 3.61 0 0 0
05/08/2016
3.65
 869,950 3.61 3.65 3.54 3,600 0 0.1
04/08/2016
3.65
 594,070 3.79 3.79 3.65 0 0 0
03/08/2016
3.74
 854,680 3.71 3.77 3.70 1,000 0 0.0
02/08/2016
3.81
 821,840 3.91 3.91 3.81 2,650 0 0.1
01/08/2016
3.95
 201,670 3.99 4.03 3.94 0 0 0
29/07/2016
3.99
 643,050 3.98 4.06 3.97 0 3,300 -0.1
28/07/2016
3.97
 541,800 3.93 4.00 3.90 1,100 0 0.0
27/07/2016
3.93
 319,580 3.93 3.95 3.91 5,000 0 0.2
26/07/2016
3.90
 395,890 3.90 3.93 3.85 16,630 0 0.5
25/07/2016
3.88
 343,990 3.91 3.95 3.88 0 0 0
22/07/2016
3.91
 683,460 3.98 4.00 3.88 70 3,560 -0.1
21/07/2016
3.98
 764,640 4.11 4.13 3.98 0 23,120 -0.7
20/07/2016
4.08
 1,038,750 4.16 4.20 4.07 0 0 0
19/07/2016
4.20
 743,650 4.26 4.31 4.12 400 70 0.0
18/07/2016
4.21
 545,820 4.09 4.21 4.09 0 0 0
15/07/2016
4.09
 625,960 4.09 4.18 4.08 0 0 0
14/07/2016
4.11
 1,179,510 4.26 4.30 4.09 3,470 400 0.1
13/07/2016
4.27
 1,100,850 4.34 4.36 4.27 1,000 0 0.0
12/07/2016
4.25
 1,102,990 4.22 4.26 4.12 0 0 0
11/07/2016
4.18
 1,376,170 4.34 4.41 4.16 0 0 0
08/07/2016
4.30
 1,768,470 4.34 4.43 4.30 80 0 0.0
07/07/2016
4.31
 958,300 4.30 4.36 4.26 166,830 170,590 -0.1
06/07/2016
4.29
 1,094,260 4.22 4.31 4.20 45,000 45,040 0.0
05/07/2016
4.29
 2,757,490 4.29 4.36 4.26 0 0 0
04/07/2016
4.12
 1,731,110 3.93 4.12 3.93 0 750 0.0
01/07/2016
3.85
 615,580 3.83 3.91 3.83 0 0 0
30/06/2016
3.83
 682,460 3.89 3.93 3.83 0 0 0
29/06/2016
3.89
 582,220 3.81 3.89 3.81 0 0 0
28/06/2016
3.80
 480,050 3.79 3.81 3.75 0 0 0
27/06/2016
3.80
 435,060 3.81 3.85 3.74 0 0 0
24/06/2016
3.85
 2,500,720 4.02 4.02 3.76 0 0 0
23/06/2016
4.04
 632,770 4.06 4.06 4.02 0 0 0
22/06/2016
4.04
 435,260 4.04 4.09 4.04 0 0 0
21/06/2016
4.06
 1,041,770 4.04 4.12 4.03 0 0 0
20/06/2016
4.02
 494,090 4.07 4.07 3.99 4,000 0 0.1
17/06/2016
3.99
 1,089,320 4.04 4.04 3.97 3,060 0 0.1
16/06/2016
4.06
 1,056,160 4.07 4.14 4.06 0 0 0
15/06/2016
4.07
 565,710 4.04 4.08 4.02 0 4,000 -0.1
14/06/2016
4.07
 987,260 4.06 4.08 4.02 0 3,060 -0.1
13/06/2016
4.08
 725,010 4.13 4.14 4.06 174,060 174,060 0
10/06/2016
4.16
 1,047,490 4.09 4.18 4.09 0 0 0
09/06/2016
4.09
 1,575,970 4.04 4.18 4.02 0 0 0
08/06/2016
4.04
 708,270 4.08 4.13 4.04 0 0 0
07/06/2016
4.04
 653,250 3.99 4.04 3.95 0 0 0
06/06/2016
3.94
 1,589,020 4.04 4.07 3.94 0 0 0

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