CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.65
0.05
(0.21%)
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)
22/10/2014
4.31
 598,710 4.18 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 4.36 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 4.44 4.49 4.41 0 0 0
10/10/2014
4.45
 769,320 4.48 4.53 4.44 0 0 0
09/10/2014
4.50
 544,820 4.61 4.61 4.50 0 0 0
08/10/2014
4.55
 692,770 4.58 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 4.66 4.69 4.61 0 0 0
03/10/2014
4.63
 754,330 4.67 4.71 4.62 0 0 0
02/10/2014
4.63
 1,445,450 4.54 4.67 4.49 0 8,800 -0.4
01/10/2014
4.50
 615,450 4.49 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 4.54 4.54 4.41 29,560 0 1.2
26/09/2014
4.39
 561,160 4.42 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 4.58 4.58 4.39 100,000 50,000 2.0
19/09/2014
4.49
 753,770 4.45 4.51 4.44 50,000 0 2.0
18/09/2014
4.48
 1,303,550 4.73 4.76 4.48 0 0 0
17/09/2014
4.71
 3,959,870 4.50 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 4.49 4.49 4.39 200 50,000 -1.9
12/09/2014
4.42
 690,460 4.46 4.47 4.40 0 0 0
11/09/2014
4.45
 834,440 4.50 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 4.50 4.58 4.21 511,670 200 20.1
08/09/2014
4.46
 692,170 4.45 4.49 4.42 0 0 0
05/09/2014
4.40
 742,750 4.41 4.41 4.33 0 0 0
04/09/2014
4.36
 1,127,710 4.38 4.42 4.34 0 0 0
03/09/2014
4.40
 898,660 4.49 4.50 4.40 0 0 0
29/08/2014
4.44
 826,780 4.47 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 4.24 4.26 4.18 0 0 0
25/08/2014
4.20
 1,235,090 4.17 4.26 4.16 0 0 0
22/08/2014
4.14
 891,820 4.15 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 4.09 4.12 4.06 0 0 0
19/08/2014
4.07
 1,150,410 4.12 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 3.98 4.00 3.96 0 0 0
14/08/2014
3.99
 939,790 3.98 4.05 3.97 0 0 0
13/08/2014
3.96
 628,650 3.86 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 3.90 3.90 3.86 45,220 30,000 0.5
08/08/2014
3.88
 629,950 3.95 3.96 3.88 0 0 0
07/08/2014
3.93
 354,890 3.89 3.95 3.88 10 0 0.0
06/08/2014
3.95
 403,610 3.96 3.98 3.92 0 0 0
05/08/2014
3.93
 564,960 3.90 3.93 3.89 0 15,130 -0.5
04/08/2014
3.89
 737,540 3.82 3.91 3.81 0 0 0
01/08/2014
3.83
 633,450 3.84 3.90 3.64 500 100 0.0
31/07/2014
3.89
 609,370 3.89 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 3.89 3.89 3.83 1,300 0 0.0
28/07/2014
3.88
 1,143,070 3.96 3.97 3.86 420 500 0.0
25/07/2014
3.99
 527,800 4.07 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 4.09 4.09 4.03 0 1,300 0.0
22/07/2014
4.06
 904,010 4.12 4.13 4.04 0 200 0.0
21/07/2014
4.11
 699,250 4.21 4.21 4.09 0 0 0
18/07/2014
4.15
 1,000,270 4.12 4.20 4.11 0 270 0.0
17/07/2014
4.13
 914,120 4.09 4.16 4.07 0 0 0
16/07/2014
4.11
 882,970 4.23 4.24 4.11 930 0 0.0
15/07/2014
4.14
 1,256,030 3.99 4.14 3.99 0 0 0
14/07/2014
3.97
 706,700 3.98 3.99 3.91 0 0 0
11/07/2014
3.96
 1,093,110 3.98 4.03 3.93 1,000 0 0.0
10/07/2014
4.01
 1,392,870 4.11 4.11 3.98 15,600 700 0.5
09/07/2014
4.12
 596,860 4.13 4.16 4.11 60,000 0 2.2
08/07/2014
4.11
 907,950 4.11 4.14 4.08 250,000 250,100 0.0
07/07/2014
4.14
 402,380 4.18 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 4.21 4.24 4.15 0 60,000 -2.2
02/07/2014
4.14
 492,510 4.11 4.18 4.08 260,000 260,000 0
01/07/2014
4.08
 816,470 4.08 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
25/06/2014
4.09
 616,030 4.12 4.15 4.08 11,960 0 0.4
24/06/2014
4.08
 876,660 3.99 4.08 3.98 126,300 126,300 0
23/06/2014
4.04
 469,510 4.07 4.09 4.01 0 0 0
20/06/2014
4.09
 853,490 4.11 4.20 4.04 0 0 0
19/06/2014
4.03
 1,689,940 3.92 4.04 3.81 0 11,960 -0.4
18/06/2014
4.01
 912,520 4.06 4.11 3.98 0 0 0
17/06/2014
4.05
 1,134,840 3.87 4.09 3.86 0 0 0
16/06/2014
3.86
 805,400 3.86 3.92 3.84 0 0 0
13/06/2014
3.86
 565,440 3.87 3.89 3.83 0 0 0
12/06/2014
3.89
 988,250 3.89 3.95 3.84 0 0 0
11/06/2014
3.89
 1,256,350 3.74 3.89 3.71 0 0 0
10/06/2014
3.70
 1,585,320 3.80 3.86 3.70 500 0 0.0
09/06/2014
3.87
 1,937,500 3.90 3.90 3.80 0 0 0
06/06/2014
3.65
 1,333,710 3.46 3.65 3.42 0 0 0
05/06/2014
3.41
 962,760 3.31 3.45 3.24 61,600 20,000 1.2
04/06/2014
3.31
 1,085,550 3.47 3.47 3.29 44,500 20,500 0.7
03/06/2014
3.46
 535,560 3.41 3.48 3.40 20,000 0 0.6

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