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)
05/01/2016
3.66
 341,990 3.72 3.72 3.66 0 3,720 -0.1
04/01/2016
3.72
 242,690 3.72 3.83 3.72 6,600 300 0.2
31/12/2015
3.82
 164,230 3.82 3.84 3.78 0 0 0
30/12/2015
3.83
 292,580 3.83 3.88 3.83 2,400 0 0.1
29/12/2015
3.81
 236,790 3.73 3.84 3.71 0 0 0
28/12/2015
3.71
 195,800 3.69 3.72 3.69 200 0 0.0
25/12/2015
3.68
 302,620 3.72 3.76 3.68 800 0 0.0
24/12/2015
3.74
 72,040 3.76 3.78 3.74 0 3,000 -0.1
23/12/2015
3.76
 287,580 3.82 3.83 3.73 0 6,000 -0.2
22/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
22/12/2015
3.79
 215,720 3.90 3.92 3.79 50 0 0.0
21/12/2015
3.87
 98,690 3.87 3.90 3.84 204,033 204,033 0
18/12/2015
3.89
 211,510 3.90 3.94 3.89 0 1,000 0.0
17/12/2015
3.93
 196,650 3.95 3.97 3.92 27,820 0 0.9
16/12/2015
3.90
 281,020 3.92 3.93 3.90 0 50 0.0
15/12/2015
3.89
 175,920 3.83 3.90 3.83 1,000 0 0.0
14/12/2015
3.83
 91,760 3.83 3.83 3.81 0 0 0
11/12/2015
3.81
 202,770 3.83 3.86 3.78 0 25,000 -0.8
10/12/2015
3.81
 244,490 3.82 3.88 3.81 0 0 0
09/12/2015
3.83
 168,540 3.94 3.94 3.83 100 2,000 -0.1
08/12/2015
3.92
 226,750 3.84 3.94 3.82 0 1,820 -0.1
07/12/2015
3.86
 154,900 3.90 3.94 3.86 20,580 0 0.7
04/12/2015
3.90
 187,850 3.93 3.94 3.89 0 0 0
03/12/2015
3.93
 467,880 3.90 3.99 3.89 3,920 100 0.1
02/12/2015
3.90
 274,820 3.90 3.97 3.86 0 0 0
01/12/2015
3.87
 230,310 3.87 3.94 3.84 1,250 0 0.0
30/11/2015
3.87
 552,200 3.97 3.97 3.87 50 20,000 -0.6
27/11/2015
3.99
 550,870 4.12 4.12 3.99 2,000 0 0.1
26/11/2015
4.11
 384,070 4.20 4.22 4.10 0 0 0
25/11/2015
4.21
 205,540 4.18 4.23 4.16 1,220 2,000 0.0
24/11/2015
4.23
 312,270 4.26 4.28 4.20 0 3,800 -0.1
23/11/2015
4.25
 881,870 4.16 4.29 4.16 0 2,000 -0.1
20/11/2015
4.15
 315,360 4.12 4.15 4.11 2,000 0 0.1
19/11/2015
4.12
 243,650 4.18 4.18 4.12 310 0 0.0
18/11/2015
4.17
 225,630 4.21 4.22 4.17 8,470 0 0.3
17/11/2015
4.21
 153,080 4.21 4.25 4.20 0 0 0
16/11/2015
4.20
 200,030 4.20 4.26 4.18 0 0 0
13/11/2015
4.18
 416,290 4.14 4.22 4.14 253,322 253,322 0
12/11/2015
4.14
 648,270 4.21 4.22 4.11 0 12,000 -0.4
11/11/2015
4.22
 333,060 4.23 4.28 4.21 0 0 0
10/11/2015
4.25
 286,790 4.29 4.33 4.25 76,400 0 2.7
09/11/2015
4.31
 205,270 4.32 4.34 4.31 0 0 0
06/11/2015
4.33
 316,240 4.38 4.39 4.33 58,670 0 2.1
05/11/2015
4.36
 147,830 4.33 4.38 4.33 0 0 0
04/11/2015
4.34
 364,570 4.39 4.44 4.34 15,000 76,400 -2.2
03/11/2015
4.37
 268,670 4.33 4.39 4.32 0 0 0
02/11/2015
4.34
 337,900 4.37 4.38 4.33 6,540 58,670 -1.9
30/10/2015
4.37
 482,370 4.45 4.45 4.37 370,000 370,000 0
29/10/2015
4.42
 405,940 4.38 4.45 4.34 0 15,000 -0.5
28/10/2015
4.34
 510,030 4.43 4.43 4.33 2,060 0 0.1
27/10/2015
4.40
 293,310 4.42 4.44 4.39 3,000 3,300 0.0
26/10/2015
4.40
 511,190 4.47 4.47 4.40 1,000 2,300 0.0
23/10/2015
4.47
 437,750 4.51 4.51 4.45 0 0 0
22/10/2015
4.51
 610,780 4.37 4.51 4.37 17,620 3,000 0.5
21/10/2015
4.38
 1,510,410 4.40 4.45 4.38 360 3,000 -0.1
20/10/2015
4.47
 897,450 4.49 4.50 4.44 4,140 1,000 0.1
19/10/2015
4.51
 1,380,880 4.59 4.59 4.51 2,500 0 0.1
16/10/2015
4.59
 531,060 4.59 4.69 4.59 112,380 130,000 -0.7
15/10/2015
4.64
 463,020 4.65 4.66 4.62 0 0 0
14/10/2015
4.65
 600,150 4.65 4.70 4.64 153,040 2,000 5.8
13/10/2015
4.65
 768,010 4.66 4.70 4.62 3,570 5,000 -0.1
12/10/2015
4.69
 1,901,730 4.59 4.73 4.59 9,740 0 0.4
09/10/2015
4.58
 742,860 4.59 4.62 4.56 1,400 0 0.1
08/10/2015
4.58
 628,300 4.53 4.61 4.53 0 0 0
07/10/2015
4.53
 1,009,100 4.66 4.66 4.53 137,130 0 5.2
06/10/2015
4.66
 1,292,010 4.54 4.67 4.50 22,700 164,600 -5.3
05/10/2015
4.45
 443,490 4.39 4.49 4.39 1,670 3,150 -0.1
02/10/2015
4.39
 202,460 4.45 4.45 4.39 0 0 0
01/10/2015
4.43
 415,830 4.45 4.49 4.43 156,420 0 5.7
30/09/2015
4.42
 301,790 4.44 4.45 4.42 2,500 158,500 -5.7
29/09/2015
4.42
 536,340 4.43 4.43 4.38 370 3,000 -0.1
28/09/2015
4.45
 251,880 4.48 4.51 4.44 1,500 0 0.1
25/09/2015
4.48
 619,020 4.49 4.54 4.45 10,000 156,420 -5.4
24/09/2015
4.53
 359,910 4.53 4.56 4.51 14,520 2,500 0.4
23/09/2015
4.53
 443,390 4.54 4.55 4.51 480 0 0.0
22/09/2015
4.54
 362,280 4.59 4.60 4.53 3,100 1,800 0.0
21/09/2015
4.58
 504,460 4.58 4.60 4.49 5,500 3,000 0.1
18/09/2015
4.51
 565,420 4.49 4.54 4.48 2,500 21,000 -0.7
17/09/2015
4.40
 293,670 4.45 4.45 4.40 2,560 1,000 0.1
16/09/2015
4.40
 457,090 4.42 4.47 4.40 4,140 0 0.2
15/09/2015
4.42
 795,060 4.36 4.47 4.36 3,310 1,000 0.1
14/09/2015
4.38
 805,230 4.49 4.51 4.38 1,200 5,690 -0.2
11/09/2015
4.50
 555,930 4.56 4.59 4.50 50 7,040 -0.3
10/09/2015
4.56
 706,580 4.53 4.64 4.53 5,000 4,140 0.0
09/09/2015
4.58
 418,400 4.64 4.65 4.58 0 250 0.0
08/09/2015
4.60
 872,450 4.45 4.60 4.44 13,900 4,250 0.4
07/09/2015
4.51
 644,840 4.54 4.61 4.49 1,200 0 0.0
04/09/2015
4.55
 938,900 4.58 4.61 4.54 61,610 5,060 2.1
03/09/2015
4.55
 1,873,450 4.70 4.73 4.51 3,390 0 0.1
01/09/2015
4.75
 981,400 4.86 4.87 4.71 0 13,900 -0.5
31/08/2015
4.86
 1,415,350 4.87 4.93 4.83 116,300 1,200 4.6
28/08/2015
4.84
 2,613,760 4.61 4.89 4.61 197,010 60,560 5.4
27/08/2015
4.61
 1,096,620 4.65 4.66 4.59 14,870 4,000 0.4
26/08/2015
4.60
 976,650 4.42 4.65 4.42 10,140 0 0.4
25/08/2015
4.40
 1,610,310 4.31 4.53 4.31 2,750 27,000 -0.9
24/08/2015
4.43
 2,140,650 4.60 4.67 4.43 8,670 121,750 -4.1
21/08/2015
4.76
 1,580,540 4.59 4.76 4.58 2,220 0 0.1
20/08/2015
4.76
 2,011,940 4.94 5.04 4.76 3,710 177,380 -7.0
19/08/2015
4.98
 2,108,120 4.65 4.98 4.61 0 15,380 -0.6
18/08/2015
4.67
 858,770 4.65 4.71 4.61 1,400 0 0.1
17/08/2015
4.70
 1,081,670 4.76 4.76 4.58 4,300 1,500 0.1

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