CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.60
0.45
(1.94%)
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)
07/08/2013
1.89
 172,620 1.88 1.90 1.87 0 0 0
06/08/2013
1.88
 128,760 1.85 1.88 1.85 0 840 0.0
05/08/2013
1.86
 146,180 1.85 1.90 1.84 400 0 0.0
02/08/2013
1.85
 112,400 1.83 1.85 1.82 0 0 0
01/08/2013
1.82
 95,540 1.79 1.83 1.79 0 0 0
31/07/2013
1.80
 61,880 1.80 1.80 1.79 2,080 0 0.0
30/07/2013
1.80
 34,320 1.78 1.82 1.78 0 400 0.0
29/07/2013
1.79
 152,060 1.82 1.83 1.78 0 0 0
26/07/2013
1.81
 103,670 1.82 1.82 1.80 0 0 0
25/07/2013
1.81
 105,580 1.81 1.85 1.81 0 2,080 0.0
24/07/2013
1.82
 172,740 1.84 1.85 1.82 0 0 0
23/07/2013
1.84
 220,240 1.86 1.87 1.84 0 0 0
22/07/2013
1.87
 112,430 1.88 1.88 1.86 0 0 0
19/07/2013
1.88
 279,820 1.88 1.89 1.88 0 0 0
18/07/2013
1.88
 235,320 1.88 1.91 1.88 0 0 0
17/07/2013
1.90
 193,990 1.87 1.91 1.86 0 0 0
16/07/2013
1.87
 137,590 1.86 1.88 1.86 0 0 0
15/07/2013
1.86
 124,760 1.87 1.88 1.86 0 0 0
12/07/2013
1.87
 238,880 1.86 1.88 1.86 0 0 0
11/07/2013
1.85
 119,940 1.84 1.86 1.84 0 0 0
10/07/2013
1.85
 104,320 1.85 1.86 1.85 0 0 0
09/07/2013
1.84
 128,810 1.86 1.86 1.84 0 0 0
08/07/2013
1.86
 131,020 1.87 1.88 1.86 0 0 0
05/07/2013
1.88
 105,840 1.89 1.91 1.87 0 0 0
04/07/2013
1.89
 403,800 1.86 1.90 1.86 0 0 0
03/07/2013
1.86
 158,290 1.86 1.87 1.85 0 0 0
02/07/2013
1.86
 131,640 1.84 1.87 1.83 0 0 0
01/07/2013
1.84
 64,130 1.86 1.86 1.82 630 0 0.0
28/06/2013
1.86
 113,890 1.86 1.88 1.85 0 0 0
27/06/2013
1.86
 100,510 1.81 1.86 1.81 0 0 0
26/06/2013
1.81
 206,650 1.80 1.83 1.80 0 0 0
25/06/2013
1.80
 270,220 1.84 1.85 1.78 0 630 0.0
24/06/2013
1.86
 137,180 1.88 1.90 1.85 33,330 0 0.8
21/06/2013
1.86
 111,320 1.84 1.88 1.84 200,000 200,000 0
20/06/2013
1.86
 169,260 1.87 1.88 1.86 0 0 0
19/06/2013
1.88
 126,250 1.88 1.90 1.86 0 0 0
18/06/2013
1.86
 195,090 1.82 1.87 1.82 200,000 233,330 -0.7
17/06/2013
1.84
 428,600 1.92 1.92 1.84 0 0 0
14/06/2013
1.92
 161,290 1.97 1.97 1.92 100 0 0.0
13/06/2013
1.94
 275,040 1.96 1.96 1.91 0 0 0
12/06/2013
1.96
 161,710 1.96 1.97 1.95 0 0 0
11/06/2013
1.96
 348,400 1.97 2.01 1.94 10,000 0 0.2
10/06/2013
1.98
 425,360 2.03 2.07 1.97 120,000 120,100 0.0
07/06/2013
2.03
 582,290 1.94 2.03 1.94 0 0 0
06/06/2013
1.93
 415,030 1.86 1.95 1.86 0 0 0
05/06/2013
1.86
 222,750 1.86 1.87 1.85 0 10,000 -0.2
04/06/2013
1.85
 318,500 1.86 1.88 1.85 0 0 0
03/06/2013
1.86
 162,220 1.87 1.88 1.85 0 0 0
31/05/2013
1.87
 334,350 1.89 1.91 1.87 0 0 0
30/05/2013
1.87
 160,860 1.87 1.87 1.84 0 0 0
29/05/2013
1.87
 571,010 1.86 1.91 1.84 0 0 0
28/05/2013
1.84
 216,770 1.84 1.86 1.83 0 0 0
27/05/2013
1.84
 339,110 1.84 1.86 1.83 0 0 0
24/05/2013
1.81
 207,470 1.78 1.82 1.78 0 0 0
23/05/2013
1.78
 139,890 1.80 1.80 1.77 0 0 0
22/05/2013
1.78
 217,480 1.80 1.80 1.78 0 0 0
21/05/2013
1.79
 324,730 1.75 1.80 1.75 0 0 0
20/05/2013
1.73
 95,710 1.71 1.74 1.70 0 0 0
17/05/2013
1.71
 52,340 1.73 1.74 1.71 0 0 0
16/05/2013
1.74
 41,150 1.74 1.75 1.72 0 0 0
15/05/2013
1.72
 179,690 1.72 1.73 1.69 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2013
1.72
 147,000 1.77 1.77 1.72 0 0 0
13/05/2013
1.75
 87,410 1.77 1.78 1.74 0 0 0
10/05/2013
1.76
 171,230 1.77 1.78 1.75 0 0 0
09/05/2013
1.76
 172,780 1.73 1.77 1.73 0 0 0
08/05/2013
1.73
 147,380 1.74 1.74 1.72 0 0 0
07/05/2013
1.72
 192,190 1.75 1.77 1.72 0 0 0
06/05/2013
1.75
 146,760 1.69 1.75 1.68 0 0 0
03/05/2013
1.67
 194,880 1.66 1.68 1.66 0 0 0
02/05/2013
1.66
 144,460 1.66 1.67 1.65 0 0 0
26/04/2013
1.64
 69,650 1.67 1.68 1.64 0 0 0
25/04/2013
1.67
 129,570 1.65 1.68 1.64 0 0 0
24/04/2013
1.63
 68,260 1.63 1.65 1.63 0 0 0
23/04/2013
1.64
 51,470 1.61 1.64 1.61 0 0 0
22/04/2013
1.61
 145,290 1.62 1.64 1.61 0 0 0
18/04/2013
1.63
 194,390 1.66 1.66 1.61 0 0 0
17/04/2013
1.66
 154,690 1.65 1.67 1.65 800 0 0.0
16/04/2013
1.64
 394,430 1.63 1.66 1.59 0 0 0
15/04/2013
1.63
 402,110 1.70 1.71 1.63 0 0 0
12/04/2013
1.72
 353,220 1.77 1.79 1.71 0 0 0
11/04/2013
1.78
 627,620 1.83 1.84 1.78 0 800 0.0
10/04/2013
1.78
 479,580 1.84 1.86 1.78 0 0 0
09/04/2013
1.85
 565,660 1.82 1.88 1.82 0 0 0
08/04/2013
1.81
 1,384,020 1.71 1.82 1.71 0 0 0
05/04/2013
1.70
 242,600 1.70 1.70 1.67 0 0 0
04/04/2013
1.69
 269,910 1.70 1.70 1.68 0 0 0
03/04/2013
1.70
 225,170 1.71 1.72 1.69 0 0 0
02/04/2013
1.70
 235,090 1.71 1.74 1.70 0 0 0
01/04/2013
1.71
 189,210 1.66 1.71 1.66 0 0 0
29/03/2013
1.67
 104,750 1.64 1.68 1.64 0 0 0
28/03/2013
1.68
 83,050 1.68 1.71 1.68 0 0 0
27/03/2013
1.70
 110,950 1.70 1.72 1.69 0 0 0
26/03/2013
1.71
 153,000 1.74 1.74 1.71 0 0 0
25/03/2013
1.73
 95,490 1.72 1.74 1.70 0 0 0
22/03/2013
1.73
 140,750 1.74 1.75 1.70 6,660 0 0.1
21/03/2013
1.74
 253,810 1.76 1.78 1.74 0 0 0
20/03/2013
1.75
 305,050 1.77 1.78 1.74 100 0 0.0
19/03/2013
1.75
 308,230 1.72 1.78 1.72 0 0 0
18/03/2013
1.74
 217,060 1.73 1.79 1.73 500 6,660 -0.1
15/03/2013
1.73
 329,490 1.66 1.74 1.66 0 0 0

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