CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.70
0.10
(0.42%)
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)
02/06/2014
3.41
 1,840,180 3.55 3.55 3.41 60,000 0 1.8
30/05/2014
3.55
 1,801,300 3.53 3.62 3.46 0 41,600 -1.3
29/05/2014
3.50
 1,230,810 3.48 3.64 3.46 0 24,500 -0.8
28/05/2014
3.51
 1,543,170 3.41 3.51 3.41 0 20,000 -0.6
27/05/2014
3.37
 1,670,560 3.18 3.37 3.18 0 60,000 -1.7
26/05/2014
3.17
 390,840 3.14 3.21 3.08 0 0 0
23/05/2014
3.17
 698,830 3.18 3.22 3.10 0 0 0
22/05/2014
3.18
 1,397,740 3.29 3.32 3.18 40,000 0 1.2
21/05/2014
3.29
 782,940 3.17 3.30 3.12 450 0 0.0
20/05/2014
3.17
 1,162,350 3.10 3.21 3.07 0 0 0
19/05/2014
3.15
 1,017,940 3.02 3.20 2.99 0 0 0
16/05/2014
3.04
 1,177,040 2.96 3.04 2.88 42,740 40,000 0.1
15/05/2014
2.84
 2,354,580 2.89 3.04 2.73 0 450 0.0
14/05/2014
2.84
 1,065,770 2.62 2.84 2.62 0 0 0
13/05/2014
2.66
 1,813,320 2.73 2.80 2.66 0 0 0
12/05/2014
2.85
 810,660 2.98 2.98 2.85 0 42,740 -1.1
09/05/2014
3.06
 1,721,570 2.99 3.12 2.99 0 0 0
08/05/2014
3.12
 1,583,140 3.24 3.24 3.12 184,860 0 5.1
07/05/2014
3.34
 431,780 3.34 3.40 3.30 72,740 0 2.1
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/05/2014
3.34
 1,198,700 3.41 3.41 3.16 145,300 0 4.2
05/05/2014
3.37
 1,407,660 3.66 3.66 3.37 27,300 0 0.9
29/04/2014
3.62
 316,620 3.57 3.62 3.57 0 30,120 -1.0
28/04/2014
3.62
 624,580 3.68 3.69 3.62 30,100 221,780 -6.4
25/04/2014
3.68
 1,193,320 3.67 3.73 3.65 22,000 201,000 -6.1
24/04/2014
3.66
 491,310 3.62 3.74 3.60 0 27,300 -0.9
23/04/2014
3.66
 757,470 3.76 3.80 3.66 0 0 0
22/04/2014
3.76
 990,950 3.66 3.76 3.51 119,610 0 3.9
21/04/2014
3.52
 1,576,450 3.77 3.77 3.52 17,810 2,100 0.5
18/04/2014
3.78
 1,306,860 4.05 4.05 3.78 0 0 0
17/04/2014
4.05
 1,146,710 4.00 4.15 4.00 0 0 0
16/04/2014
3.98
 1,960,470 4.22 4.23 3.92 0 119,610 -4.4
15/04/2014
4.22
 1,486,220 4.51 4.51 4.22 35,000 17,810 0.7
14/04/2014
4.51
 475,050 4.59 4.62 4.50 2,000 0 0.1
11/04/2014
4.59
 423,260 4.58 4.64 4.55 100 0 0.0
10/04/2014
4.58
 792,270 4.54 4.66 4.50 0 0 0
08/04/2014
4.50
 535,410 4.54 4.56 4.48 0 0 0
07/04/2014
4.52
 364,950 4.55 4.57 4.51 54,450 37,000 0.7
04/04/2014
4.51
 549,300 4.47 4.56 4.46 0 0 0
03/04/2014
4.47
 319,540 4.42 4.54 4.42 2,390 0 0.1
02/04/2014
4.42
 992,330 4.48 4.58 4.30 110 100 0.0
01/04/2014
4.48
 1,124,330 4.59 4.66 4.46 0 54,430 -2.3
31/03/2014
4.64
 1,123,140 4.59 4.70 4.56 0 0 0
28/03/2014
4.58
 1,033,830 4.56 4.64 4.54 153,110 0 6.4
27/03/2014
4.47
 1,054,930 4.32 4.47 4.26 113,120 0 4.5
26/03/2014
4.26
 1,396,280 4.47 4.51 4.25 100 2,500 -0.1
25/03/2014
4.34
 2,188,220 4.61 4.63 4.34 70 20 0.0
24/03/2014
4.63
 864,750 4.70 4.75 4.63 0 0 0
21/03/2014
4.68
 1,024,050 4.70 4.75 4.61 0 0 0
20/03/2014
4.70
 1,538,900 4.83 4.83 4.59 14,520 60,000 -2.0
19/03/2014
4.74
 862,780 4.59 4.78 4.56 0 20,000 -0.9
18/03/2014
4.54
 892,420 4.43 4.64 4.34 0 80,000 -3.2
17/03/2014
4.37
 883,570 4.20 4.37 4.16 0 100,120 -4.0
14/03/2014
4.11
 852,080 3.98 4.13 3.96 30,000 50,800 -0.8
13/03/2014
3.98
 869,960 3.85 3.99 3.84 100 0 0.0
12/03/2014
3.81
 705,400 3.80 3.86 3.79 19,580 0 0.7
11/03/2014
3.80
 666,270 3.84 3.86 3.78 70 0 0.0
10/03/2014
3.85
 445,830 3.81 3.86 3.81 0 0 0
07/03/2014
3.81
 939,290 3.75 3.88 3.68 0 100 0.0
06/03/2014
3.74
 1,486,220 3.55 3.74 3.50 0 19,580 -0.6
05/03/2014
3.55
 839,500 3.49 3.55 3.44 0 70 0.0
04/03/2014
3.44
 1,049,960 3.33 3.48 3.31 0 0 0
03/03/2014
3.37
 859,220 3.48 3.48 3.37 0 0 0
28/02/2014
3.48
 1,477,790 3.33 3.50 3.31 0 0 0
27/02/2014
3.32
 1,044,420 3.48 3.48 3.30 0 0 0
26/02/2014
3.48
 800,650 3.44 3.48 3.37 0 0 0
25/02/2014
3.44
 1,087,070 3.28 3.44 3.26 0 0 0
24/02/2014
3.30
 920,420 3.16 3.30 3.13 2,500 0 0.1
21/02/2014
3.11
 1,011,820 3.06 3.17 3.01 0 0 0
20/02/2014
3.06
 1,571,590 3.23 3.25 3.04 0 0 0
19/02/2014
3.25
 628,800 3.26 3.27 3.21 20,000 0 0.6
18/02/2014
3.21
 632,950 3.14 3.21 3.14 10 2,500 -0.1
17/02/2014
3.15
 664,440 3.16 3.20 3.14 0 0 0
14/02/2014
3.20
 1,179,910 3.09 3.21 3.09 26,220 36,220 -0.3
13/02/2014
3.09
 854,040 3.09 3.09 3.04 0 0 0
12/02/2014
3.08
 536,960 3.03 3.08 3.01 30 0 0.0
11/02/2014
3.01
 776,340 3.11 3.13 2.98 0 0 0
10/02/2014
3.06
 502,650 3.02 3.10 2.99 0 0 0
07/02/2014
3.03
 893,690 3.10 3.15 2.97 36,350 36,350 0
06/02/2014
3.10
 488,410 3.11 3.19 3.09 0 30 0.0
27/01/2014
3.15
 552,940 3.04 3.16 2.96 141,830 141,830 0
24/01/2014
3.04
 499,850 3.02 3.09 2.97 0 0 0
23/01/2014
2.98
 296,260 2.97 3.01 2.94 0 0 0
22/01/2014
2.94
 701,040 3.03 3.05 2.90 0 0 0
21/01/2014
3.01
 555,200 2.90 3.04 2.85 119,620 119,520 0.0
20/01/2014
2.90
 502,220 2.93 3.01 2.89 0 0 0
17/01/2014
2.93
 876,690 3.04 3.07 2.93 0 0 0
16/01/2014
3.01
 1,293,050 2.85 3.01 2.84 0 0 0
15/01/2014
2.87
 1,186,230 2.81 2.95 2.81 0 100 0.0
14/01/2014
2.79
 656,490 2.77 2.82 2.75 0 0 0
13/01/2014
2.78
 431,060 2.78 2.81 2.77 0 0 0
10/01/2014
2.79
 569,860 2.87 2.89 2.79 100 0 0.0
09/01/2014
2.85
 529,850 2.84 2.85 2.80 313,040 25,300 7.9
08/01/2014
2.82
 741,060 2.75 2.82 2.71 0 0 0
07/01/2014
2.75
 500,740 2.81 2.83 2.75 0 0 0
06/01/2014
2.81
 487,370 2.78 2.84 2.77 0 100 0.0
03/01/2014
2.79
 507,350 2.69 2.79 2.67 0 0 0
02/01/2014
2.71
 610,670 2.71 2.77 2.68 0 0 0
31/12/2013
2.68
 1,297,760 2.49 2.68 2.49 0 0 0
30/12/2013
2.50
 338,840 2.56 2.56 2.49 0 0 0
27/12/2013
2.56
 312,700 2.56 2.58 2.55 0 0 0

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