CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

24.15
0.55
(2.33%)
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)
14/08/2015
4.76
 975,310 4.72 4.79 4.66 9,180 0 0.4
13/08/2015
4.75
 1,487,910 4.73 4.81 4.66 300 8,300 -0.3
12/08/2015
4.71
 1,770,190 4.59 4.75 4.59 8,380 2,000 0.2
11/08/2015
4.66
 1,451,980 4.79 4.84 4.66 0 8,500 -0.3
10/08/2015
4.76
 1,535,370 4.62 4.76 4.62 108,000 2,300 4.1
07/08/2015
4.54
 961,010 4.45 4.59 4.43 10,000 0 0.4
06/08/2015
4.45
 605,790 4.51 4.53 4.43 24,390 15,200 0.3
05/08/2015
4.53
 660,930 4.53 4.56 4.45 181,530 0 6.7
04/08/2015
4.45
 904,900 4.37 4.50 4.36 5,220 1,470 0.1
03/08/2015
4.37
 998,230 4.40 4.48 4.33 5,200 116,890 -4.0
31/07/2015
4.51
 552,220 4.54 4.61 4.51 4,500 0 0.2
30/07/2015
4.54
 724,330 4.58 4.59 4.53 4,500 70,000 -2.4
29/07/2015
4.58
 769,670 4.64 4.70 4.58 9,500 20,240 -0.4
28/07/2015
4.66
 695,220 4.75 4.78 4.66 11,000 15,000 -0.2
27/07/2015
4.73
 1,434,230 4.61 4.82 4.60 1,000 1,600 0.0
24/07/2015
4.56
 805,920 4.47 4.60 4.45 250 0 0.0
23/07/2015
4.48
 758,530 4.47 4.54 4.45 9,520 0 0.4
22/07/2015
4.47
 599,530 4.33 4.49 4.33 12,300 0 0.4
21/07/2015
4.38
 3,110,160 4.60 4.61 4.34 15,100 140,000 -4.5
20/07/2015
4.66
 652,750 4.61 4.66 4.55 8,220 0 0.3
17/07/2015
4.62
 442,420 4.67 4.70 4.62 10,000 9,500 0.0
16/07/2015
4.69
 604,550 4.59 4.70 4.59 7,000 0 0.3
15/07/2015
4.62
 1,099,590 4.76 4.81 4.62 20,090 500 0.7
14/07/2015
4.76
 1,106,730 4.82 4.86 4.71 88,930 0 3.5
13/07/2015
4.78
 882,260 4.79 4.88 4.75 2,500 3,600 0.0
10/07/2015
4.79
 1,016,910 4.86 4.94 4.79 510 2,470 -0.1
09/07/2015
4.82
 1,352,740 4.56 4.82 4.55 2,050 19,000 -0.6
08/07/2015
4.61
 1,778,980 4.72 4.72 4.58 71,400 2,000 2.7
07/07/2015
4.73
 1,052,400 4.76 4.81 4.72 0 133,360 -5.2
06/07/2015
4.79
 1,374,780 4.83 4.84 4.72 49,900 1,700 1.9
03/07/2015
4.79
 1,312,330 4.66 4.86 4.62 280 4,340 -0.2
02/07/2015
4.64
 538,420 4.55 4.67 4.55 2,100 71,400 -2.6
01/07/2015
4.60
 1,160,230 4.58 4.62 4.51 179,375 179,375 0
30/06/2015
4.51
 1,349,720 4.59 4.62 4.49 8,540 49,900 -1.5
29/06/2015
4.61
 903,170 4.49 4.66 4.48 33,560 0 1.2
26/06/2015
4.47
 2,542,910 4.37 4.62 4.37 61,100 380 2.3
25/06/2015
4.33
 947,720 4.27 4.34 4.25 3,000 2,000 0.0
24/06/2015
4.27
 1,065,440 4.18 4.31 4.16 0 8,540 -0.3
23/06/2015
4.15
 319,860 4.18 4.21 4.15 500 0 0.0
22/06/2015
4.18
 636,630 4.09 4.20 4.09 48,500 0 1.7
19/06/2015
4.11
 479,110 4.16 4.22 4.09 11,540 5,330 0.2
18/06/2015
4.11
 684,900 4.11 4.17 4.10 350 4,670 -0.1
17/06/2015
4.10
 779,900 4.14 4.18 4.09 11,710 0 0.4
16/06/2015
4.16
 909,450 4.23 4.32 4.16 70 0 0.0
15/06/2015
4.25
 503,230 4.31 4.33 4.23 50 0 0.0
12/06/2015
4.31
 772,960 4.33 4.36 4.20 49,400 0 1.7
11/06/2015
4.16
 824,910 4.21 4.25 4.16 176,320 159,600 0.6
10/06/2015
4.15
 777,870 4.15 4.18 4.03 0 0 0
09/06/2015
4.14
 758,440 4.10 4.20 4.04 0 700 0.0
08/06/2015
4.15
 988,390 4.27 4.33 4.15 0 1,050 0.0
05/06/2015
4.16
 2,220,450 3.89 4.16 3.86 0 224,050 -7.4
04/06/2015
3.89
 358,030 3.90 3.95 3.86 0 700 0.0
03/06/2015
3.87
 534,600 3.78 3.93 3.78 0 0 0
02/06/2015
3.79
 998,690 3.86 3.94 3.79 0 0 0
01/06/2015
3.86
 692,640 3.86 3.93 3.84 192,750 0 6.1
29/05/2015
3.86
 496,960 3.87 3.90 3.81 2,290 0 0.1
28/05/2015
3.88
 1,186,100 3.79 4.00 3.78 0 0 0
27/05/2015
3.78
 968,220 3.70 3.86 3.66 500 0 0.0
26/05/2015
3.67
 684,540 3.72 3.76 3.62 0 115,040 -3.4
25/05/2015
3.73
 474,040 3.66 3.78 3.66 0 80,000 -2.4
22/05/2015
3.67
 648,240 3.66 3.72 3.62 0 0 0
21/05/2015
3.53
 1,094,510 3.43 3.53 3.43 0 500 0.0
20/05/2015
3.31
 206,050 3.16 3.31 3.15 1,100 0 0.0
19/05/2015
3.10
 161,790 3.07 3.15 3.06 200,000 200,000 0
18/05/2015
3.11
 211,730 3.29 3.29 3.11 110,710 110,510 0.0
15/05/2015
3.29
 180,730 3.40 3.40 3.29 500 0 0.0
14/05/2015
3.38
 121,020 3.38 3.40 3.34 200 0 0.0
13/05/2015
3.42
 185,950 3.48 3.48 3.38 0 500 0.0
12/05/2015
3.48
 46,520 3.49 3.50 3.45 0 0 0
11/05/2015
3.51
 249,620 3.53 3.56 3.48 198,000 198,000 0
08/05/2015
3.50
 218,660 3.42 3.53 3.42 0 1,500 0.0
07/05/2015
3.40
 97,810 3.43 3.45 3.37 90 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
06/05/2015
3.43
 301,900 3.60 3.60 3.42 40 0 0.0
05/05/2015
3.50
 191,320 3.48 3.52 3.43 2,870 0 0.1
04/05/2015
3.49
 766,420 3.63 3.63 3.49 0 0 0
27/04/2015
3.63
 168,130 3.62 3.65 3.62 0 0 0
24/04/2015
3.62
 119,780 3.58 3.63 3.58 0 0 0
23/04/2015
3.56
 176,390 3.61 3.61 3.56 0 3,000 -0.1
22/04/2015
3.58
 268,020 3.61 3.62 3.56 64,900 64,900 0
21/04/2015
3.63
 152,920 3.66 3.67 3.63 376,830 376,830 0
20/04/2015
3.69
 128,830 3.74 3.76 3.67 3,000 0 0.1
17/04/2015
3.74
 477,450 3.65 3.78 3.65 10 0 0.0
16/04/2015
3.66
 210,900 3.62 3.70 3.61 0 0 0
15/04/2015
3.62
 170,800 3.64 3.64 3.57 0 0 0
14/04/2015
3.62
 83,820 3.67 3.67 3.61 0 3,000 -0.1
13/04/2015
3.66
 87,230 3.67 3.70 3.64 0 0 0
10/04/2015
3.67
 251,660 3.63 3.72 3.63 72,050 72,050 0
09/04/2015
3.64
 120,400 3.62 3.66 3.62 0 0 0
08/04/2015
3.64
 68,650 3.64 3.65 3.62 0 0 0
07/04/2015
3.64
 180,200 3.62 3.69 3.58 0 0 0
06/04/2015
3.62
 155,320 3.63 3.66 3.61 0 0 0
03/04/2015
3.66
 237,120 3.62 3.66 3.61 0 0 0
02/04/2015
3.65
 220,360 3.58 3.66 3.54 0 0 0
01/04/2015
3.58
 183,970 3.65 3.70 3.57 138,000 138,000 0
31/03/2015
3.67
 136,620 3.65 3.73 3.65 0 0 0
30/03/2015
3.65
 306,540 3.70 3.78 3.65 56,334 56,334 0
27/03/2015
3.70
 88,480 3.71 3.72 3.66 0 0 0
26/03/2015
3.70
 183,380 3.70 3.74 3.67 2,940 0 0.1
25/03/2015
3.70
 135,800 3.67 3.70 3.64 1,000 0 0.0
24/03/2015
3.67
 250,770 3.70 3.70 3.63 1,000 0 0.0

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