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)
14/11/2014
4.21
 486,180 4.24 4.24 4.17 0 0 0
13/11/2014
4.24
 479,880 4.28 4.31 4.24 0 50,000 -1.9
12/11/2014
4.28
 232,370 4.28 4.30 4.25 0 50,000 -1.9
11/11/2014
4.28
 250,370 4.25 4.32 4.24 0 10,000 -0.4
10/11/2014
4.25
 446,730 4.23 4.29 4.25 0 0 0
07/11/2014
4.23
 219,070 4.20 4.25 4.18 0 0 0
06/11/2014
4.20
 179,290 4.15 4.21 4.16 0 0 0
05/11/2014
4.15
 590,070 4.20 4.24 4.13 0 0 0
04/11/2014
4.20
 369,660 4.24 4.25 4.18 0 0 0
03/11/2014
4.24
 443,480 4.20 4.29 4.22 0 0 0
31/10/2014
4.20
 406,100 4.12 4.21 4.12 0 0 0
30/10/2014
4.12
 234,540 4.20 4.20 4.12 0 0 0
29/10/2014
4.20
 258,640 4.09 4.22 4.13 0 0 0
28/10/2014
4.09
 435,150 4.04 4.12 4.01 0 0 0
27/10/2014
4.04
 626,340 4.18 4.18 4.04 0 0 0
24/10/2014
4.18
 378,040 4.21 4.23 4.15 0 0 0
23/10/2014
4.21
 904,490 4.31 4.32 4.20 0 0 0
22/10/2014
4.31
 598,710 4.17 4.31 4.18 0 0 0
21/10/2014
4.17
 362,850 4.16 4.20 4.14 0 0 0
20/10/2014
4.16
 540,370 4.16 4.21 4.15 0 0 0
17/10/2014
4.16
 723,400 4.09 4.18 4.06 0 0 0
16/10/2014
4.09
 1,297,700 4.32 4.33 4.09 0 0 0
15/10/2014
4.32
 837,050 4.38 4.38 4.29 0 0 0
14/10/2014
4.38
 708,790 4.47 4.49 4.38 0 0 0
13/10/2014
4.47
 357,930 4.45 4.49 4.41 0 0 0
10/10/2014
4.45
 769,320 4.50 4.53 4.44 0 0 0
09/10/2014
4.50
 544,820 4.55 4.61 4.50 0 0 0
08/10/2014
4.55
 692,770 4.61 4.64 4.54 106,800 98,000 0.4
07/10/2014
4.61
 627,070 4.62 4.65 4.59 19,360 0 0.8
06/10/2014
4.62
 469,660 4.63 4.69 4.61 0 0 0
03/10/2014
4.63
 754,330 4.63 4.71 4.62 0 0 0
02/10/2014
4.63
 1,445,450 4.50 4.67 4.49 0 8,800 -0.4
01/10/2014
4.50
 615,450 4.45 4.54 4.48 0 19,360 -0.8
30/09/2014
4.45
 520,870 4.41 4.48 4.39 0 0 0
29/09/2014
4.41
 954,510 4.39 4.54 4.41 29,560 0 1.2
26/09/2014
4.39
 561,160 4.38 4.47 4.39 0 0 0
25/09/2014
4.38
 914,280 4.32 4.39 4.22 0 0 0
24/09/2014
4.32
 762,550 4.38 4.42 4.31 0 0 0
23/09/2014
4.38
 618,540 4.39 4.46 4.37 0 29,560 -1.1
22/09/2014
4.39
 1,001,160 4.49 4.58 4.39 100,000 50,000 2.0
19/09/2014
4.49
 753,770 4.48 4.51 4.44 50,000 0 2.0
18/09/2014
4.48
 1,303,550 4.71 4.76 4.48 0 0 0
17/09/2014
4.71
 3,959,870 4.40 4.71 4.49 0 0 0
16/09/2014
4.40
 644,770 4.39 4.40 4.32 0 50,000 -1.9
15/09/2014
4.39
 1,231,440 4.42 4.49 4.39 200 50,000 -1.9
12/09/2014
4.42
 690,460 4.45 4.47 4.40 0 0 0
11/09/2014
4.45
 834,440 4.46 4.54 4.44 1,050,000 1,050,000 0
10/09/2014
4.46
 649,240 4.34 4.46 4.26 0 0 0
09/09/2014
4.34
 2,387,940 4.46 4.58 4.21 511,670 200 20.1
08/09/2014
4.46
 692,170 4.40 4.49 4.42 0 0 0
05/09/2014
4.40
 742,750 4.36 4.41 4.33 0 0 0
04/09/2014
4.36
 1,127,710 4.40 4.42 4.34 0 0 0
03/09/2014
4.40
 898,660 4.44 4.50 4.40 0 0 0
29/08/2014
4.44
 826,780 4.45 4.49 4.39 0 0 0
28/08/2014
4.45
 1,434,960 4.28 4.48 4.26 0 0 0
27/08/2014
4.28
 1,152,910 4.22 4.30 4.20 0 0 0
26/08/2014
4.22
 939,000 4.20 4.26 4.18 0 0 0
25/08/2014
4.20
 1,235,090 4.14 4.26 4.16 0 0 0
22/08/2014
4.14
 891,820 4.13 4.20 4.13 0 0 0
21/08/2014
4.13
 1,695,420 4.06 4.21 4.06 0 0 0
20/08/2014
4.06
 349,870 4.07 4.12 4.06 0 0 0
19/08/2014
4.07
 1,150,410 4.08 4.17 4.06 0 0 0
18/08/2014
4.08
 1,589,890 3.98 4.13 3.97 0 0 0
15/08/2014
3.98
 521,200 3.99 4.00 3.96 0 0 0
14/08/2014
3.99
 939,790 3.96 4.05 3.97 0 0 0
13/08/2014
3.96
 628,650 3.87 3.96 3.84 0 0 0
12/08/2014
3.87
 389,620 3.87 3.91 3.86 0 0 0
11/08/2014
3.87
 364,590 3.88 3.90 3.86 45,220 30,000 0.5
08/08/2014
3.88
 629,950 3.93 3.96 3.88 0 0 0
07/08/2014
3.93
 354,890 3.95 3.95 3.88 10 0 0.0
06/08/2014
3.95
 403,610 3.93 3.98 3.92 0 0 0
05/08/2014
3.93
 564,960 3.89 3.93 3.89 0 15,130 -0.5
04/08/2014
3.89
 737,540 3.83 3.91 3.81 0 0 0
01/08/2014
3.83
 633,450 3.89 3.90 3.64 500 100 0.0
31/07/2014
3.89
 609,370 3.88 3.92 3.87 0 0 0
30/07/2014
3.88
 585,620 3.87 3.95 3.87 0 0 0
29/07/2014
3.87
 623,190 3.87 3.89 3.83 1,300 0 0.0
28/07/2014
3.87
 1,207,240 3.99 3.99 3.86 420 500 0.0
25/07/2014
3.99
 527,800 4.06 4.11 3.99 100,050 100,000 0.0
24/07/2014
4.06
 485,700 4.03 4.06 4.03 0 0 0
23/07/2014
4.03
 808,540 4.06 4.09 4.03 0 1,300 0.0
22/07/2014
4.06
 904,010 4.11 4.13 4.04 0 200 0.0
21/07/2014
4.11
 699,250 4.15 4.21 4.09 0 0 0
18/07/2014
4.15
 1,000,270 4.13 4.20 4.11 0 270 0.0
17/07/2014
4.13
 914,120 4.11 4.16 4.07 0 0 0
16/07/2014
4.11
 882,970 4.14 4.24 4.11 930 0 0.0
15/07/2014
4.14
 1,256,030 3.97 4.14 3.99 0 0 0
14/07/2014
3.97
 706,700 3.96 3.99 3.91 0 0 0
11/07/2014
3.96
 1,093,110 4.01 4.03 3.93 1,000 0 0.0
10/07/2014
4.01
 1,392,870 4.12 4.12 3.98 15,600 700 0.5
09/07/2014
4.12
 596,860 4.11 4.16 4.11 60,000 0 2.2
08/07/2014
4.11
 907,950 4.14 4.14 4.08 250,000 250,100 0.0
07/07/2014
4.14
 402,380 4.17 4.20 4.12 0 1,130 0.0
04/07/2014
4.17
 1,122,170 4.21 4.21 4.14 0 15,600 -0.6
03/07/2014
4.21
 647,070 4.14 4.24 4.15 0 60,000 -2.2
02/07/2014
4.14
 492,510 4.08 4.18 4.08 260,000 260,000 0
01/07/2014
4.08
 816,470 4.07 4.14 4.06 140,000 140,000 0
30/06/2014
4.07
 436,730 4.06 4.12 4.04 250,000 250,000 0
27/06/2014
4.06
 450,920 4.08 4.11 4.05 50,000 50,000 0
26/06/2014
4.08
 638,990 4.09 4.14 4.08 0 0 0

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