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)
28/06/2016
3.80
 480,050 3.80 3.81 3.75 0 0 0
27/06/2016
3.80
 435,060 3.85 3.85 3.74 0 0 0
24/06/2016
3.85
 2,500,720 4.04 4.04 3.76 0 0 0
23/06/2016
4.04
 632,770 4.04 4.06 4.02 0 0 0
22/06/2016
4.04
 435,260 4.06 4.09 4.04 0 0 0
21/06/2016
4.06
 1,041,770 4.02 4.12 4.03 0 0 0
20/06/2016
4.02
 494,090 3.99 4.07 3.99 4,000 0 0.1
17/06/2016
3.99
 1,089,320 4.06 4.06 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 4.07 4.08 4.02 0 4,000 -0.1
14/06/2016
4.07
 987,260 4.08 4.08 4.02 0 3,060 -0.1
13/06/2016
4.08
 725,010 4.16 4.16 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 4.04 4.13 4.04 0 0 0
07/06/2016
4.04
 653,250 3.94 4.04 3.95 0 0 0
06/06/2016
3.94
 1,589,020 4.04 4.07 3.94 0 0 0
03/06/2016
4.04
 800,550 4.06 4.14 4.04 2,030 0 0.1
02/06/2016
4.06
 604,290 4.06 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 3.88 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 3.81 3.88 3.77 0 1,000 0.0
25/05/2016
3.81
 2,205,130 3.68 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 3.70 3.71 3.66 0 0 0
20/05/2016
3.70
 237,590 3.70 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 3.70 3.75 3.70 0 0 0
17/05/2016
3.70
 546,130 3.67 3.74 3.66 0 0 0
16/05/2016
3.67
 317,240 3.63 3.70 3.62 1,000 0 0.0
13/05/2016
3.63
 513,330 3.67 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 3.71 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 3.72 3.80 3.71 2,000 0 0.1
06/05/2016
3.72
 968,700 3.67 3.77 3.67 1,000 0 0.0
05/05/2016
3.67
 352,210 3.63 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 3.62 3.63 3.59 0 0 0
28/04/2016
3.62
 505,660 3.66 3.68 3.61 0 2,000 -0.1
27/04/2016
3.66
 393,020 3.71 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 3.67 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 3.57 3.69 3.61 0 0 0
20/04/2016
3.57
 725,810 3.57 3.62 3.55 0 0 0
19/04/2016
3.57
 913,290 3.76 3.76 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 3.83 3.90 3.78 0 0 0
12/04/2016
3.83
 750,210 3.74 3.87 3.74 0 500 0.0
11/04/2016
3.74
 636,760 3.66 3.74 3.67 0 0 0
08/04/2016
3.66
 367,340 3.68 3.69 3.66 0 0 0
07/04/2016
3.68
 554,710 3.67 3.73 3.67 0 0 0
06/04/2016
3.67
 334,230 3.66 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 3.62 3.64 3.57 0 0 0
01/04/2016
3.62
 529,230 3.59 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 3.83 3.87 3.66 0 0 0
28/03/2016
3.83
 308,780 3.84 3.88 3.82 0 0 0
25/03/2016
3.84
 812,870 3.92 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 4.02 4.05 3.95 0 73,400 -2.4
18/03/2016
4.02
 1,383,600 3.94 4.08 3.97 220,000 0 7.1
17/03/2016
3.94
 559,320 3.97 4.07 3.94 3,000 2,200 0.0
16/03/2016
3.97
 503,290 3.93 3.99 3.89 2,000 10 0.1
15/03/2016
3.93
 739,730 3.99 4.05 3.93 0 78,000 -2.5
14/03/2016
3.99
 382,410 4.02 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 3.88 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 3.95 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 4.02 4.07 3.93 0 0 0
02/03/2016
4.02
 727,680 4.00 4.12 4.02 0 0 0
01/03/2016
4.00
 781,920 4.00 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 3.83 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 3.72 3.97 3.68 0 0 0
23/02/2016
3.72
 1,193,030 3.63 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 3.42 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 3.46 3.46 3.40 20,000 24,010 -0.1
05/02/2016
3.46
 228,470 3.41 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 3.38 3.45 3.33 0 0 0
02/02/2016
3.38
 229,960 3.42 3.42 3.38 0 400 0.0
01/02/2016
3.42
 231,320 3.45 3.51 3.42 0 0 0
29/01/2016
3.45
 303,080 3.42 3.47 3.41 0 0 0

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