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)
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 3.01 3.07 2.93 0 0 0
16/01/2014
3.01
 1,293,050 2.87 3.01 2.84 0 0 0
15/01/2014
2.87
 1,186,230 2.79 2.95 2.81 0 100 0.0
14/01/2014
2.79
 656,490 2.78 2.82 2.75 0 0 0
13/01/2014
2.78
 431,060 2.79 2.81 2.77 0 0 0
10/01/2014
2.79
 569,860 2.85 2.89 2.79 100 0 0.0
09/01/2014
2.85
 529,850 2.82 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 2.79 2.84 2.77 0 100 0.0
03/01/2014
2.79
 507,350 2.71 2.79 2.67 0 0 0
02/01/2014
2.71
 610,670 2.68 2.77 2.68 0 0 0
31/12/2013
2.68
 1,297,760 2.50 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 2.54 2.58 2.55 0 0 0
26/12/2013
2.54
 309,780 2.51 2.57 2.49 0 0 0
25/12/2013
2.51
 529,570 2.55 2.55 2.50 0 0 0
24/12/2013
2.55
 237,010 2.57 2.57 2.52 0 0 0
23/12/2013
2.57
 197,370 2.56 2.57 2.54 0 0 0
20/12/2013
2.56
 315,810 2.55 2.59 2.56 0 0 0
19/12/2013
2.55
 447,680 2.52 2.57 2.54 0 0 0
18/12/2013
2.52
 220,550 2.56 2.57 2.51 0 0 0
17/12/2013
2.56
 174,190 2.56 2.58 2.54 0 0 0
16/12/2013
2.56
 194,470 2.59 2.60 2.56 0 0 0
13/12/2013
2.59
 638,070 2.49 2.60 2.49 0 0 0
12/12/2013
2.49
 395,330 2.44 2.51 2.43 0 0 0
11/12/2013
2.44
 495,480 2.51 2.51 2.44 100 0 0.0
10/12/2013
2.51
 385,260 2.51 2.52 2.48 0 0 0
09/12/2013
2.51
 542,320 2.54 2.56 2.51 0 0 0
06/12/2013
2.54
 293,560 2.52 2.56 2.50 0 0 0
05/12/2013
2.52
 903,830 2.57 2.58 2.48 80,540 80,640 0.0
04/12/2013
2.57
 696,590 2.46 2.58 2.47 0 0 0
03/12/2013
2.46
 926,270 2.35 2.50 2.33 0 0 0
02/12/2013
2.35
 390,330 2.31 2.36 2.32 0 0 0
29/11/2013
2.31
 251,250 2.33 2.34 2.31 0 0 0
28/11/2013
2.33
 348,670 2.33 2.35 2.32 0 0 0
27/11/2013
2.33
 385,120 2.33 2.35 2.31 128,610 128,610 0
26/11/2013
2.33
 475,370 2.32 2.34 2.28 0 0 0
25/11/2013
2.32
 918,700 2.31 2.34 2.30 130,730 130,730 0
22/11/2013
2.31
 357,080 2.24 2.34 2.24 0 0 0
21/11/2013
2.24
 563,070 2.27 2.35 2.24 179,403 179,403 0
20/11/2013
2.27
 1,924,290 2.26 2.28 2.20 0 0 0
19/11/2013
2.26
 443,580 2.31 2.32 2.26 0 0 0
18/11/2013
2.31
 602,410 2.17 2.32 2.17 0 0 0
15/11/2013
2.17
 489,970 2.08 2.17 2.11 0 0 0
14/11/2013
2.08
 98,570 2.09 2.10 2.08 0 0 0
13/11/2013
2.09
 145,270 2.08 2.10 2.08 0 0 0
12/11/2013
2.08
 342,040 2.11 2.12 2.08 0 0 0
11/11/2013
2.11
 198,550 2.08 2.11 2.07 0 0 0
08/11/2013
2.08
 141,690 2.05 2.09 2.05 0 0 0
07/11/2013
2.05
 185,660 2.08 2.09 2.05 0 0 0
06/11/2013
2.08
 172,350 2.05 2.08 2.05 0 0 0
05/11/2013
2.05
 90,640 2.03 2.07 2.03 0 0 0
04/11/2013
2.03
 114,760 2.04 2.04 2.03 0 0 0
01/11/2013
2.04
 53,290 2.05 2.05 2.03 0 0 0
31/10/2013
2.05
 127,090 2.07 2.07 2.03 0 0 0
30/10/2013
2.07
 41,280 2.03 2.08 2.04 0 0 0
29/10/2013
2.03
 64,240 2.02 2.04 2.02 0 0 0
28/10/2013
2.02
 167,700 2.09 2.09 2.02 0 0 0
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/10/2013
2.09
 364,020 2.06 2.12 2.08 0 0 0
24/10/2013
2.06
 371,050 2.05 2.07 2.05 0 0 0
23/10/2013
2.05
 451,960 2.05 2.07 2.04 150 0 0.0
22/10/2013
2.05
 176,210 2.04 2.05 2.03 0 0 0
21/10/2013
2.04
 339,540 2.05 2.07 2.04 0 0 0
18/10/2013
2.05
 534,280 2.07 2.07 2.04 0 0 0
17/10/2013
2.07
 299,980 2.05 2.08 2.05 0 150 0.0
16/10/2013
2.05
 454,690 2.02 2.07 2.02 0 0 0
15/10/2013
2.02
 254,730 2.01 2.05 2.01 0 0 0
14/10/2013
2.01
 278,600 1.97 2.05 1.97 0 0 0
11/10/2013
1.97
 113,420 1.96 1.99 1.96 0 0 0
10/10/2013
1.96
 178,240 2.01 2.02 1.96 0 0 0
09/10/2013
2.01
 102,410 2.04 2.04 2.00 0 0 0
08/10/2013
2.04
 276,400 2.03 2.05 2.01 3,000 0 0.1
07/10/2013
2.03
 176,400 2.01 2.05 2.01 0 0 0
04/10/2013
2.01
 115,870 2.00 2.03 2.00 0 0 0
03/10/2013
2.00
 131,850 2.00 2.01 1.99 0 0 0
02/10/2013
2.00
 145,370 2.00 2.01 1.98 0 3,000 -0.1
01/10/2013
2.00
 200,240 2.00 2.04 1.99 0 0 0
30/09/2013
2.00
 150,750 1.98 2.01 1.98 0 0 0
27/09/2013
1.98
 62,910 1.98 1.99 1.96 180 0 0.0
26/09/2013
1.98
 113,950 2.00 2.01 1.97 0 0 0
25/09/2013
2.00
 90,510 1.98 2.00 1.98 0 0 0
24/09/2013
1.98
 356,900 1.94 2.01 1.95 0 0 0
23/09/2013
1.94
 68,370 1.92 1.94 1.92 0 180 0.0
20/09/2013
1.92
 68,040 1.91 1.92 1.90 0 0 0
19/09/2013
1.91
 81,880 1.90 1.92 1.90 0 0 0
18/09/2013
1.90
 79,430 1.91 1.92 1.87 0 0 0
17/09/2013
1.91
 137,400 1.90 1.91 1.88 0 0 0
16/09/2013
1.90
 15,120 1.91 1.95 1.90 0 0 0
13/09/2013
1.91
 74,040 1.91 1.93 1.90 0 0 0
12/09/2013
1.91
 24,070 1.91 1.92 1.90 0 0 0
11/09/2013
1.91
 73,300 1.91 1.92 1.90 0 0 0
10/09/2013
1.91
 23,540 1.88 1.91 1.88 0 0 0
09/09/2013
1.88
 59,770 1.92 1.92 1.87 0 0 0
06/09/2013
1.92
 132,080 1.87 1.92 1.85 0 0 0
05/09/2013
1.87
 75,420 1.84 1.88 1.84 3,410 0 0.1
04/09/2013
1.84
 57,650 1.86 1.86 1.84 0 0 0
03/09/2013
1.86
 29,470 1.87 1.91 1.84 0 0 0

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