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)
25/06/2014
4.09
 616,030 4.08 4.15 4.08 11,960 0 0.4
24/06/2014
4.08
 876,660 4.04 4.08 3.98 126,300 126,300 0
23/06/2014
4.04
 469,510 4.09 4.09 4.01 0 0 0
20/06/2014
4.09
 853,490 4.03 4.20 4.04 0 0 0
19/06/2014
4.03
 1,689,940 4.01 4.04 3.81 0 11,960 -0.4
18/06/2014
4.01
 912,520 4.05 4.11 3.98 0 0 0
17/06/2014
4.05
 1,134,840 3.86 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 3.89 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 3.70 3.89 3.71 0 0 0
10/06/2014
3.70
 1,585,320 3.87 3.87 3.70 500 0 0.0
09/06/2014
3.87
 1,937,500 3.65 3.90 3.80 0 0 0
06/06/2014
3.65
 1,333,710 3.41 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 3.46 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
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 3.50 3.62 3.46 0 41,600 -1.3
29/05/2014
3.50
 1,230,810 3.51 3.64 3.46 0 24,500 -0.8
28/05/2014
3.51
 1,543,170 3.37 3.51 3.41 0 20,000 -0.6
27/05/2014
3.37
 1,670,560 3.17 3.37 3.18 0 60,000 -1.7
26/05/2014
3.17
 390,840 3.17 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 3.15 3.21 3.07 0 0 0
19/05/2014
3.15
 1,017,940 3.04 3.20 2.99 0 0 0
16/05/2014
3.04
 1,177,040 2.84 3.04 2.88 42,740 40,000 0.1
15/05/2014
2.84
 2,354,580 2.84 3.04 2.73 0 450 0.0
14/05/2014
2.84
 1,065,770 2.66 2.84 2.62 0 0 0
13/05/2014
2.66
 1,813,320 2.85 2.85 2.66 0 0 0
12/05/2014
2.85
 810,660 3.06 3.06 2.85 0 42,740 -1.1
09/05/2014
3.06
 1,721,570 3.12 3.12 2.99 0 0 0
08/05/2014
3.12
 1,583,140 3.34 3.34 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 3.37 3.41 3.16 145,300 0 4.2
05/05/2014
3.37
 1,407,660 3.62 3.66 3.37 27,300 0 0.9
29/04/2014
3.62
 316,620 3.62 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 3.66 3.73 3.65 22,000 201,000 -6.1
24/04/2014
3.66
 491,310 3.66 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 3.52 3.76 3.51 119,610 0 3.9
21/04/2014
3.52
 1,576,450 3.78 3.78 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 3.98 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 4.50 4.66 4.50 0 0 0
08/04/2014
4.50
 535,410 4.52 4.56 4.48 0 0 0
07/04/2014
4.52
 364,950 4.51 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 4.64 4.66 4.46 0 54,430 -2.3
31/03/2014
4.64
 1,123,140 4.58 4.70 4.56 0 0 0
28/03/2014
4.58
 1,033,830 4.47 4.64 4.54 153,110 0 6.4
27/03/2014
4.47
 1,054,930 4.26 4.47 4.26 113,120 0 4.5
26/03/2014
4.26
 1,396,280 4.34 4.51 4.25 100 2,500 -0.1
25/03/2014
4.34
 2,188,220 4.63 4.63 4.34 70 20 0.0
24/03/2014
4.63
 864,750 4.68 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 4.74 4.83 4.59 14,520 60,000 -2.0
19/03/2014
4.74
 862,780 4.54 4.78 4.56 0 20,000 -0.9
18/03/2014
4.54
 892,420 4.37 4.64 4.34 0 80,000 -3.2
17/03/2014
4.37
 883,570 4.11 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 3.81 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 3.85 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 3.74 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 3.44 3.55 3.44 0 70 0.0
04/03/2014
3.44
 1,049,960 3.37 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 3.32 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 3.30 3.44 3.26 0 0 0
24/02/2014
3.30
 920,420 3.11 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 3.25 3.25 3.04 0 0 0
19/02/2014
3.25
 628,800 3.21 3.27 3.21 20,000 0 0.6
18/02/2014
3.21
 632,950 3.15 3.21 3.14 10 2,500 -0.1
17/02/2014
3.15
 664,440 3.20 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 3.08 3.09 3.04 0 0 0
12/02/2014
3.08
 536,960 3.01 3.08 3.01 30 0 0.0
11/02/2014
3.01
 776,340 3.06 3.13 2.98 0 0 0
10/02/2014
3.06
 502,650 3.03 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 3.15 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 2.98 3.09 2.97 0 0 0
23/01/2014
2.98
 296,260 2.94 3.01 2.94 0 0 0
22/01/2014
2.94
 701,040 3.01 3.05 2.90 0 0 0

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