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)
03/06/2016
4.04
 800,550 4.09 4.14 4.04 2,030 0 0.1
02/06/2016
4.06
 604,290 4.03 4.08 4.02 0 0 0
01/06/2016
4.06
 1,472,580 4.03 4.14 4.03 286,830 280,830 0.2
31/05/2016
4.03
 885,470 4.02 4.08 3.97 1,000 2,000 0.0
30/05/2016
4.02
 1,480,970 3.97 4.07 3.97 0 30 0.0
27/05/2016
3.88
 1,039,530 3.77 3.89 3.76 0 6,000 -0.2
26/05/2016
3.77
 634,040 3.83 3.88 3.77 0 1,000 0.0
25/05/2016
3.81
 2,205,130 3.71 3.90 3.71 0 0 0
24/05/2016
3.68
 210,780 3.67 3.70 3.66 0 0 0
23/05/2016
3.67
 162,610 3.71 3.71 3.66 0 0 0
20/05/2016
3.70
 237,590 3.71 3.72 3.68 0 0 0
19/05/2016
3.70
 226,850 3.71 3.72 3.67 0 0 0
18/05/2016
3.71
 507,590 3.74 3.75 3.70 0 0 0
17/05/2016
3.70
 546,130 3.71 3.74 3.66 0 0 0
16/05/2016
3.67
 317,240 3.62 3.70 3.62 1,000 0 0.0
13/05/2016
3.63
 513,330 3.68 3.70 3.62 117,000 117,000 0
12/05/2016
3.67
 247,740 3.67 3.75 3.67 0 0 0
11/05/2016
3.67
 511,820 3.68 3.71 3.63 0 1,000 0.0
10/05/2016
3.68
 399,610 3.68 3.72 3.67 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3%
09/05/2016
3.71
 617,480 3.80 3.80 3.71 2,000 0 0.1
06/05/2016
3.72
 968,700 3.68 3.77 3.67 1,000 0 0.0
05/05/2016
3.67
 352,210 3.67 3.72 3.64 0 0 0
04/05/2016
3.63
 423,860 3.61 3.68 3.57 0 1,000 0.0
29/04/2016
3.61
 271,540 3.59 3.63 3.59 0 0 0
28/04/2016
3.62
 505,660 3.68 3.68 3.61 0 2,000 -0.1
27/04/2016
3.66
 393,020 3.72 3.74 3.64 0 0 0
26/04/2016
3.71
 427,190 3.74 3.74 3.68 0 0 0
25/04/2016
3.74
 682,070 3.74 3.77 3.69 2,000 0 0.1
22/04/2016
3.67
 627,810 3.64 3.68 3.62 0 0 0
21/04/2016
3.64
 379,400 3.63 3.69 3.61 0 0 0
20/04/2016
3.57
 725,810 3.59 3.62 3.55 0 0 0
19/04/2016
3.57
 913,290 3.74 3.74 3.57 0 0 0
15/04/2016
3.76
 424,650 3.79 3.83 3.76 500 0 0.0
14/04/2016
3.79
 369,040 3.81 3.83 3.79 0 2,000 -0.1
13/04/2016
3.81
 593,740 3.81 3.90 3.78 0 0 0
12/04/2016
3.83
 750,210 3.76 3.87 3.74 0 500 0.0
11/04/2016
3.74
 636,760 3.67 3.74 3.67 0 0 0
08/04/2016
3.66
 367,340 3.69 3.69 3.66 0 0 0
07/04/2016
3.68
 554,710 3.69 3.73 3.67 0 0 0
06/04/2016
3.67
 334,230 3.68 3.71 3.63 0 0 0
05/04/2016
3.66
 380,130 3.58 3.66 3.57 0 0 0
04/04/2016
3.58
 245,550 3.59 3.64 3.57 0 0 0
01/04/2016
3.62
 529,230 3.57 3.62 3.55 0 0 0
31/03/2016
3.59
 608,430 3.67 3.71 3.59 0 0 0
30/03/2016
3.67
 638,530 3.68 3.76 3.63 0 0 0
29/03/2016
3.68
 696,360 3.87 3.87 3.66 0 0 0
28/03/2016
3.83
 308,780 3.86 3.88 3.82 0 0 0
25/03/2016
3.84
 812,870 3.90 3.93 3.82 0 0 0
24/03/2016
3.92
 568,490 3.97 4.02 3.92 75,420 0 2.4
23/03/2016
3.97
 670,830 3.92 3.98 3.88 0 0 0
22/03/2016
3.92
 778,360 3.95 3.97 3.88 780 0 0.0
21/03/2016
3.95
 519,330 4.04 4.05 3.95 0 73,400 -2.4
18/03/2016
4.02
 1,383,600 3.97 4.08 3.97 220,000 0 7.1
17/03/2016
3.94
 559,320 3.94 4.07 3.94 3,000 2,200 0.0
16/03/2016
3.97
 503,290 3.90 3.99 3.89 2,000 10 0.1
15/03/2016
3.93
 739,730 3.97 4.05 3.93 0 78,000 -2.5
14/03/2016
3.99
 382,410 4.03 4.04 3.98 200 88,520 -2.9
11/03/2016
4.02
 509,330 4.08 4.09 4.00 0 3,500 -0.1
10/03/2016
4.08
 1,122,780 3.90 4.08 3.90 2,000 49,000 -1.5
09/03/2016
3.90
 370,340 3.87 3.95 3.87 0 6,770 -0.2
08/03/2016
3.88
 497,910 3.93 3.97 3.88 230 0 0.0
07/03/2016
3.93
 659,300 3.93 4.05 3.93 0 0 0
04/03/2016
3.95
 484,880 3.97 3.99 3.93 31,000 2,000 0.9
03/03/2016
3.97
 734,190 3.97 4.07 3.93 0 0 0
02/03/2016
4.02
 727,680 4.05 4.12 4.02 0 0 0
01/03/2016
4.00
 781,920 3.98 4.07 3.97 2,000 0 0.1
29/02/2016
4.00
 793,220 3.97 4.08 3.95 0 0 0
26/02/2016
3.97
 1,048,840 3.89 3.98 3.84 58,000 53,070 0.2
25/02/2016
3.83
 1,125,940 3.97 3.98 3.82 0 20,000 -0.6
24/02/2016
3.97
 1,029,490 3.69 3.97 3.68 0 0 0
23/02/2016
3.72
 1,193,030 3.74 3.79 3.66 0 0 0
22/02/2016
3.63
 1,585,290 3.40 3.63 3.40 0 18,150 -0.5
19/02/2016
3.40
 167,560 3.43 3.45 3.40 4,000 0 0.1
18/02/2016
3.43
 292,550 3.43 3.45 3.42 0 0 0
17/02/2016
3.42
 449,510 3.42 3.46 3.41 0 0 0
16/02/2016
3.42
 262,450 3.41 3.45 3.41 0 0 0
15/02/2016
3.41
 117,400 3.42 3.45 3.40 20,000 24,010 -0.1
05/02/2016
3.46
 228,470 3.43 3.48 3.42 400 0 0.0
04/02/2016
3.41
 132,780 3.43 3.46 3.41 0 0 0
03/02/2016
3.43
 104,030 3.35 3.45 3.33 0 0 0
02/02/2016
3.38
 229,960 3.40 3.42 3.38 0 400 0.0
01/02/2016
3.42
 231,320 3.47 3.51 3.42 0 0 0
29/01/2016
3.45
 303,080 3.42 3.47 3.41 0 0 0
28/01/2016
3.42
 294,280 3.47 3.50 3.42 3,750 0 0.1
27/01/2016
3.47
 373,870 3.47 3.50 3.46 200 0 0.0
26/01/2016
3.41
 509,110 3.41 3.51 3.41 3,000 0 0.1
25/01/2016
3.51
 767,660 3.29 3.51 3.29 400 2,000 0.0
22/01/2016
3.29
 450,170 3.26 3.31 3.19 0 0 0
21/01/2016
3.21
 542,850 3.26 3.30 3.16 1,080 50 0.0
20/01/2016
3.29
 301,330 3.31 3.38 3.29 0 0 0
19/01/2016
3.35
 418,270 3.24 3.35 3.22 70 0 0.0
18/01/2016
3.20
 742,600 3.31 3.31 3.15 61,500 0 1.6
15/01/2016
3.37
 340,440 3.40 3.46 3.35 50,000 2,950 1.3
14/01/2016
3.41
 428,860 3.41 3.46 3.35 0 3,500 -0.1
13/01/2016
3.47
 656,000 3.59 3.61 3.47 0 17,450 -0.5
12/01/2016
3.51
 517,320 3.30 3.51 3.30 50 94,040 -2.6
11/01/2016
3.30
 285,910 3.24 3.31 3.24 3,500 0 0.1
08/01/2016
3.26
 544,000 3.35 3.35 3.21 35,645 35,475 0.0
07/01/2016
3.36
 704,050 3.57 3.57 3.36 100,300 100,000 0.0
06/01/2016
3.59
 550,560 3.63 3.66 3.56 0 0 0

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