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)
20/01/2012
1.14
 99,390 1.12 1.14 1.11 0 0 0
19/01/2012
1.12
 69,060 1.08 1.12 1.08 0 0 0
18/01/2012
1.08
 38,130 1.06 1.08 1.05 0 0 0
17/01/2012
1.06
 82,760 1.07 1.08 1.05 0 0 0
16/01/2012
1.07
 109,630 1.04 1.08 1.05 0 0 0
13/01/2012
1.04
 73,450 1.01 1.04 1.02 0 0 0
12/01/2012
1.01
 52,940 1.01 1.02 0.99 0 0 0
11/01/2012
1.01
 60,460 1.03 1.05 1.01 0 0 0
10/01/2012
1.03
 107,140 0.99 1.03 0.97 0 0 0
09/01/2012
0.99
 29,170 0.97 0.99 0.95 0 0 0
06/01/2012
0.97
 50,380 0.99 0.99 0.97 0 0 0
05/01/2012
0.99
 55,980 1.02 1.02 0.99 0 0 0
04/01/2012
1.02
 39,560 1.04 1.04 1.02 0 0 0
03/01/2012
1.04
 12,950 1.05 1.08 1.04 0 0 0
30/12/2011
1.05
 84,680 1.03 1.07 1.04 0 0 0
29/12/2011
1.03
 59,770 1.05 1.05 1.02 0 0 0
28/12/2011
1.05
 134,860 1.00 1.05 1.00 0 0 0
27/12/2011
1.00
 105,600 1.03 1.04 0.99 147,500 147,500 0
26/12/2011
1.03
 60,050 1.04 1.05 1.02 0 0 0
23/12/2011
1.04
 44,720 1.04 1.05 1.02 0 150 0.0
22/12/2011
1.04
 142,340 1.09 1.09 1.04 0 0 0
21/12/2011
1.09
 56,170 1.09 1.12 1.09 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
1.09
 73,090 1.11 1.13 1.09 0 0 0
19/12/2011
1.11
 68,110 1.11 1.11 1.09 0 0 0
16/12/2011
1.11
 135,840 1.07 1.11 1.08 0 0 0
15/12/2011
1.07
 109,960 1.11 1.11 1.07 0 0 0
14/12/2011
1.11
 142,620 1.13 1.13 1.09 0 0 0
13/12/2011
1.13
 81,310 1.16 1.16 1.13 45,000 45,000 0
12/12/2011
1.16
 79,020 1.19 1.19 1.16 0 3,140 -0.1
09/12/2011
1.19
 437,600 1.20 1.20 1.16 0 0 0
08/12/2011
1.20
 85,130 1.22 1.23 1.20 0 0 0
07/12/2011
1.22
 100,770 1.23 1.23 1.21 0 0 0
06/12/2011
1.23
 206,290 1.25 1.27 1.21 0 0 0
05/12/2011
1.25
 222,920 1.19 1.25 1.21 0 0 0
02/12/2011
1.19
 82,510 1.14 1.19 1.15 0 0 0
01/12/2011
1.14
 122,110 1.13 1.16 1.13 0 0 0
30/11/2011
1.13
 25,910 1.13 1.14 1.11 38,220 37,500 0.0
29/11/2011
1.13
 22,380 1.14 1.16 1.13 0 0 0
28/11/2011
1.14
 115,260 1.11 1.16 1.13 546,570 546,570 0
25/11/2011
1.11
 61,350 1.13 1.13 1.11 0 0 0
24/11/2011
1.13
 19,900 1.13 1.14 1.12 0 0 0
23/11/2011
1.13
 28,220 1.13 1.16 1.13 0 0 0
22/11/2011
1.13
 18,410 1.11 1.13 1.11 546,570 546,570 0
21/11/2011
1.11
 27,820 1.12 1.13 1.11 0 0 0
18/11/2011
1.12
 57,540 1.13 1.13 1.11 0 0 0
17/11/2011
1.13
 32,060 1.16 1.16 1.13 1,200 720 0.0
16/11/2011
1.16
 35,690 1.12 1.16 1.13 0 0 0
15/11/2011
1.12
 48,810 1.11 1.13 1.10 0 0 0
14/11/2011
1.11
 38,140 1.13 1.14 1.09 30,000 30,000 0
11/11/2011
1.13
 35,880 1.14 1.16 1.13 0 0 0
10/11/2011
1.14
 81,460 1.17 1.17 1.13 0 1,200 0.0
09/11/2011
1.17
 14,820 1.19 1.19 1.16 0 0 0
08/11/2011
1.19
 67,070 1.18 1.19 1.16 0 0 0
07/11/2011
1.18
 67,690 1.19 1.20 1.16 0 0 0
04/11/2011
1.19
 32,510 1.20 1.22 1.19 0 0 0
03/11/2011
1.20
 26,800 1.18 1.21 1.18 0 0 0
02/11/2011
1.18
 129,900 1.23 1.23 1.18 0 0 0
01/11/2011
1.23
 121,680 1.25 1.25 1.22 0 0 0
31/10/2011
1.25
 385,430 1.23 1.28 1.25 0 0 0
28/10/2011
1.23
 158,470 1.17 1.23 1.18 0 0 0
27/10/2011
1.17
 30,610 1.16 1.18 1.16 0 0 0
26/10/2011
1.16
 29,290 1.15 1.16 1.15 0 0 0
25/10/2011
1.15
 43,110 1.16 1.17 1.15 0 0 0
24/10/2011
1.16
 127,800 1.18 1.22 1.16 0 0 0
21/10/2011
1.18
 185,350 1.13 1.18 1.13 0 0 0
20/10/2011
1.13
 42,760 1.13 1.15 1.13 30 0 0.0
19/10/2011
1.13
 43,420 1.11 1.16 1.11 4,000 0 0.1
18/10/2011
1.11
 66,040 1.13 1.13 1.11 0 0 0
17/10/2011
1.13
 57,940 1.17 1.17 1.13 400 0 0.0
14/10/2011
1.17
 35,320 1.16 1.18 1.14 0 0 0
13/10/2011
1.16
 59,710 1.12 1.16 1.11 220 0 0.0
12/10/2011
1.12
 173,290 1.16 1.16 1.11 7,720 0 0.1
11/10/2011
1.16
 56,250 1.15 1.18 1.15 0 350 0.0
10/10/2011
1.15
 87,040 1.18 1.18 1.14 10,420 0 0.2
07/10/2011
1.18
 65,680 1.18 1.21 1.16 120,000 124,300 -0.1
06/10/2011
1.18
 112,850 1.14 1.20 1.14 100,000 101,720 0.0
05/10/2011
1.14
 116,450 1.11 1.16 1.13 190,040 196,000 -0.1
04/10/2011
1.11
 166,510 1.13 1.13 1.09 10 9,700 -0.2
03/10/2011
1.13
 122,170 1.17 1.18 1.12 0 210 0.0
30/09/2011
1.17
 89,590 1.21 1.22 1.16 0 0 0
29/09/2011
1.21
 107,200 1.26 1.26 1.21 150 0 0.0
28/09/2011
1.26
 68,110 1.26 1.28 1.26 0 0 0
27/09/2011
1.26
 62,870 1.25 1.29 1.24 0 0 0
26/09/2011
1.25
 67,650 1.27 1.27 1.25 40 0 0.0
23/09/2011
1.27
 175,330 1.30 1.30 1.27 0 0 0
22/09/2011
1.30
 98,000 1.28 1.32 1.28 0 0 0
21/09/2011
1.28
 127,310 1.27 1.31 1.27 21,000 0 0.4
20/09/2011
1.27
 72,220 1.32 1.33 1.27 0 750 0.0
19/09/2011
1.32
 66,440 1.27 1.32 1.27 0 0 0
16/09/2011
1.27
 132,660 1.33 1.33 1.27 0 0 0
15/09/2011
1.33
 194,750 1.34 1.34 1.28 0 21,000 -0.4
14/09/2011
1.34
 366,370 1.41 1.42 1.34 0 0 0
13/09/2011
1.41
 317,610 1.37 1.42 1.37 0 0 0
12/09/2011
1.37
 297,480 1.40 1.40 1.35 0 0 0
09/09/2011
1.40
 107,770 1.40 1.41 1.36 0 0 0
08/09/2011
1.40
 364,030 1.35 1.42 1.40 0 0 0
07/09/2011
1.35
 335,860 1.29 1.35 1.32 0 0 0
06/09/2011
1.29
 211,300 1.35 1.35 1.29 0 0 0
05/09/2011
1.35
 240,550 1.36 1.37 1.30 0 0 0
01/09/2011
1.36
 227,870 1.30 1.36 1.34 0 0 0

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