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)
09/09/2015
4.58
 418,400 4.60 4.65 4.58 0 250 0.0
08/09/2015
4.60
 872,450 4.51 4.60 4.44 13,900 4,250 0.4
07/09/2015
4.51
 644,840 4.55 4.61 4.49 1,200 0 0.0
04/09/2015
4.55
 938,900 4.55 4.61 4.54 61,610 5,060 2.1
03/09/2015
4.55
 1,873,450 4.75 4.75 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 4.84 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 4.60 4.66 4.59 14,870 4,000 0.4
26/08/2015
4.60
 976,650 4.40 4.65 4.42 10,140 0 0.4
25/08/2015
4.40
 1,610,310 4.43 4.53 4.31 2,750 27,000 -0.9
24/08/2015
4.43
 2,140,650 4.76 4.76 4.43 8,670 121,750 -4.1
21/08/2015
4.76
 1,580,540 4.76 4.76 4.58 2,220 0 0.1
20/08/2015
4.76
 2,011,940 4.98 5.04 4.76 3,710 177,380 -7.0
19/08/2015
4.98
 2,108,120 4.67 4.98 4.61 0 15,380 -0.6
18/08/2015
4.67
 858,770 4.70 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
14/08/2015
4.76
 975,310 4.75 4.79 4.66 9,180 0 0.4
13/08/2015
4.75
 1,487,910 4.71 4.81 4.66 300 8,300 -0.3
12/08/2015
4.71
 1,770,190 4.66 4.75 4.59 8,380 2,000 0.2
11/08/2015
4.66
 1,451,980 4.76 4.84 4.66 0 8,500 -0.3
10/08/2015
4.76
 1,535,370 4.54 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 4.53 4.53 4.43 24,390 15,200 0.3
05/08/2015
4.53
 660,930 4.45 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 4.51 4.51 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 4.66 4.70 4.58 9,500 20,240 -0.4
28/07/2015
4.66
 695,220 4.73 4.78 4.66 11,000 15,000 -0.2
27/07/2015
4.73
 1,434,230 4.56 4.82 4.60 1,000 1,600 0.0
24/07/2015
4.56
 805,920 4.48 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 4.38 4.49 4.33 12,300 0 0.4
21/07/2015
4.38
 3,110,160 4.66 4.66 4.34 15,100 140,000 -4.5
20/07/2015
4.66
 652,750 4.62 4.66 4.55 8,220 0 0.3
17/07/2015
4.62
 442,420 4.69 4.70 4.62 10,000 9,500 0.0
16/07/2015
4.69
 604,550 4.62 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 4.78 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 4.82 4.94 4.79 510 2,470 -0.1
09/07/2015
4.82
 1,352,740 4.61 4.82 4.55 2,050 19,000 -0.6
08/07/2015
4.61
 1,778,980 4.73 4.73 4.58 71,400 2,000 2.7
07/07/2015
4.73
 1,052,400 4.79 4.81 4.72 0 133,360 -5.2
06/07/2015
4.79
 1,374,780 4.79 4.84 4.72 49,900 1,700 1.9
03/07/2015
4.79
 1,312,330 4.64 4.86 4.62 280 4,340 -0.2
02/07/2015
4.64
 538,420 4.60 4.67 4.55 2,100 71,400 -2.6
01/07/2015
4.60
 1,160,230 4.51 4.62 4.51 179,375 179,375 0
30/06/2015
4.51
 1,349,720 4.61 4.62 4.49 8,540 49,900 -1.5
29/06/2015
4.61
 903,170 4.47 4.66 4.48 33,560 0 1.2
26/06/2015
4.47
 2,542,910 4.33 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 4.15 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 4.11 4.20 4.09 48,500 0 1.7
19/06/2015
4.11
 479,110 4.11 4.22 4.09 11,540 5,330 0.2
18/06/2015
4.11
 684,900 4.10 4.17 4.10 350 4,670 -0.1
17/06/2015
4.10
 779,900 4.16 4.18 4.09 11,710 0 0.4
16/06/2015
4.16
 909,450 4.25 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 4.16 4.36 4.20 49,400 0 1.7
11/06/2015
4.16
 824,910 4.15 4.25 4.16 176,320 159,600 0.6
10/06/2015
4.15
 777,870 4.14 4.18 4.03 0 0 0
09/06/2015
4.14
 758,440 4.15 4.20 4.04 0 700 0.0
08/06/2015
4.15
 988,390 4.16 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 3.87 3.95 3.86 0 700 0.0
03/06/2015
3.87
 534,600 3.79 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 3.88 3.90 3.81 2,290 0 0.1
28/05/2015
3.88
 1,186,100 3.78 4.00 3.78 0 0 0
27/05/2015
3.78
 968,220 3.67 3.86 3.66 500 0 0.0
26/05/2015
3.67
 684,540 3.73 3.76 3.62 0 115,040 -3.4
25/05/2015
3.73
 474,040 3.67 3.78 3.66 0 80,000 -2.4
22/05/2015
3.67
 648,240 3.53 3.72 3.62 0 0 0
21/05/2015
3.53
 1,094,510 3.31 3.53 3.43 0 500 0.0
20/05/2015
3.31
 206,050 3.10 3.31 3.15 1,100 0 0.0
19/05/2015
3.10
 161,790 3.11 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 3.38 3.40 3.29 500 0 0.0
14/05/2015
3.38
 121,020 3.42 3.42 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 3.51 3.51 3.45 0 0 0
11/05/2015
3.51
 249,620 3.50 3.56 3.48 198,000 198,000 0
08/05/2015
3.50
 218,660 3.40 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 3.50 3.60 3.42 40 0 0.0
05/05/2015
3.50
 191,320 3.49 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 3.56 3.63 3.58 0 0 0
23/04/2015
3.56
 176,390 3.58 3.61 3.56 0 3,000 -0.1
22/04/2015
3.58
 268,020 3.63 3.63 3.56 64,900 64,900 0
21/04/2015
3.63
 152,920 3.69 3.69 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 3.66 3.78 3.65 10 0 0.0
16/04/2015
3.66
 210,900 3.62 3.70 3.61 0 0 0

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