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)
15/04/2015
3.62
 170,800 3.62 3.64 3.57 0 0 0
14/04/2015
3.62
 83,820 3.66 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 3.64 3.72 3.63 72,050 72,050 0
09/04/2015
3.64
 120,400 3.64 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 3.66 3.66 3.61 0 0 0
03/04/2015
3.66
 237,120 3.65 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 3.67 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 3.70 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
23/03/2015
3.70
 206,850 3.78 3.78 3.70 0 0 0
20/03/2015
3.78
 331,350 3.67 3.80 3.66 120 230 0.0
19/03/2015
3.67
 167,110 3.66 3.73 3.66 44,150 44,000 0.0
18/03/2015
3.66
 174,440 3.71 3.72 3.66 100 0 0.0
17/03/2015
3.71
 191,990 3.67 3.72 3.67 102,470 102,970 0.0
16/03/2015
3.67
 336,400 3.77 3.80 3.67 150,100 150,000 0.0
13/03/2015
3.77
 242,720 3.84 3.84 3.77 70,000 70,000 0
12/03/2015
3.84
 190,510 3.84 3.84 3.77 500 0 0.0
11/03/2015
3.84
 106,390 3.84 3.86 3.79 0 0 0
10/03/2015
3.84
 180,630 3.81 3.85 3.78 2,780 0 0.1
09/03/2015
3.81
 228,540 3.92 3.92 3.81 0 0 0
06/03/2015
3.92
 228,690 3.93 3.94 3.89 0 0 0
05/03/2015
3.93
 461,700 3.91 3.98 3.91 0 90 0.0
04/03/2015
3.91
 641,630 3.76 3.92 3.77 75,000 75,000 0
03/03/2015
3.76
 151,050 3.67 3.76 3.69 0 6,870 -0.2
02/03/2015
3.67
 110,390 3.70 3.79 3.67 220,000 220,000 0
27/02/2015
3.70
 167,930 3.73 3.76 3.70 50,000 0 1.6
26/02/2015
3.73
 61,470 3.72 3.74 3.66 0 0 0
25/02/2015
3.72
 114,320 3.77 3.78 3.71 0 0 0
24/02/2015
3.77
 95,950 3.74 3.79 3.74 0 0 0
13/02/2015
3.74
 187,490 3.77 3.79 3.72 0 50,000 -1.6
12/02/2015
3.77
 132,610 3.74 3.81 3.76 0 0 0
11/02/2015
3.74
 153,520 3.64 3.74 3.64 0 0 0
10/02/2015
3.64
 119,510 3.63 3.67 3.59 0 0 0
09/02/2015
3.63
 126,710 3.66 3.69 3.63 400,000 400,000 0
06/02/2015
3.66
 117,510 3.59 3.67 3.59 0 0 0
05/02/2015
3.59
 43,250 3.61 3.63 3.58 0 0 0
04/02/2015
3.61
 207,600 3.52 3.61 3.50 100,000 100,000 0
03/02/2015
3.52
 244,480 3.61 3.67 3.52 100,000 100,000 0
02/02/2015
3.61
 154,730 3.66 3.71 3.61 0 0 0
30/01/2015
3.66
 244,410 3.74 3.76 3.66 0 0 0
29/01/2015
3.74
 237,030 3.77 3.79 3.70 0 0 0
28/01/2015
3.77
 217,990 3.76 3.81 3.76 0 0 0
27/01/2015
3.76
 546,680 3.85 3.88 3.74 0 0 0
26/01/2015
3.85
 273,530 3.83 3.88 3.81 0 0 0
23/01/2015
3.83
 371,590 3.76 3.87 3.77 0 0 0
22/01/2015
3.76
 198,680 3.74 3.80 3.70 0 0 0
21/01/2015
3.74
 283,150 3.78 3.80 3.73 0 0 0
20/01/2015
3.78
 185,380 3.79 3.80 3.74 0 0 0
19/01/2015
3.79
 530,880 3.86 3.86 3.76 0 0 0
16/01/2015
3.86
 368,800 3.84 3.92 3.84 0 0 0
15/01/2015
3.84
 320,560 3.79 3.87 3.79 0 0 0
14/01/2015
3.79
 610,160 3.65 3.81 3.65 10,000 0 0.3
13/01/2015
3.65
 216,510 3.64 3.67 3.61 0 0 0
12/01/2015
3.64
 244,800 3.71 3.73 3.64 0 0 0
09/01/2015
3.71
 237,960 3.67 3.74 3.67 0 0 0
08/01/2015
3.67
 256,830 3.70 3.74 3.66 110,000 100,000 0.3
07/01/2015
3.70
 432,240 3.65 3.76 3.66 4,900 10,000 -0.2
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2015
3.65
 183,390 3.56 3.65 3.51 0 0 0
05/01/2015
3.56
 368,230 3.55 3.62 3.54 0 0 0
31/12/2014
3.55
 400,260 3.39 3.56 3.41 0 10,000 -0.3
30/12/2014
3.39
 307,480 3.24 3.39 3.22 0 4,900 -0.1
29/12/2014
3.24
 262,500 3.42 3.47 3.24 0 0 0
26/12/2014
3.42
 290,390 3.51 3.51 3.42 0 0 0
25/12/2014
3.51
 147,230 3.57 3.57 3.51 0 0 0
24/12/2014
3.57
 226,970 3.58 3.64 3.57 0 0 0
23/12/2014
3.58
 310,990 3.56 3.62 3.53 0 0 0
22/12/2014
3.56
 264,410 3.49 3.58 3.49 0 0 0
19/12/2014
3.49
 302,680 3.53 3.62 3.46 0 0 0
18/12/2014
3.53
 429,860 3.40 3.53 3.43 0 0 0
17/12/2014
3.40
 830,790 3.65 3.66 3.40 0 0 0
16/12/2014
3.65
 461,050 3.81 3.81 3.64 0 0 0
15/12/2014
3.81
 152,600 3.82 3.86 3.80 390 0 0.0
12/12/2014
3.82
 170,750 3.86 3.87 3.80 19,610 0 0.7
11/12/2014
3.86
 123,530 3.92 3.92 3.83 30,000 0 1.0
10/12/2014
3.92
 507,240 3.75 3.92 3.64 20,000 0 0.7
09/12/2014
3.75
 403,360 4.00 4.00 3.75 0 0 0
08/12/2014
4.00
 164,400 4.05 4.05 4.00 0 20,000 -0.7
05/12/2014
4.05
 139,740 4.05 4.07 4.03 0 30,000 -1.1
04/12/2014
4.05
 194,180 4.07 4.11 4.04 0 20,000 -0.7
03/12/2014
4.07
 172,070 4.03 4.08 4.04 0 0 0
02/12/2014
4.03
 146,700 4.03 4.06 4.01 0 0 0
01/12/2014
4.03
 182,270 4.05 4.08 4.03 0 0 0
28/11/2014
4.05
 142,880 4.06 4.07 4.03 0 0 0
27/11/2014
4.06
 316,340 4.04 4.06 3.98 0 0 0
26/11/2014
4.04
 345,830 4.04 4.11 4.01 0 0 0
25/11/2014
4.04
 178,100 4.03 4.06 4.01 0 0 0
24/11/2014
4.03
 433,780 4.07 4.07 3.98 0 0 0
21/11/2014
4.07
 304,890 4.15 4.17 4.05 0 0 0
20/11/2014
4.15
 304,690 4.09 4.15 4.11 86,290 0 3.1
19/11/2014
4.09
 564,010 4.15 4.17 4.09 8,300 0 0.3
18/11/2014
4.15
 391,420 4.20 4.20 4.15 5,410 0 0.2
17/11/2014
4.20
 129,000 4.21 4.24 4.20 10,000 0 0.4

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