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)
31/08/2011
1.30
 325,790 1.24 1.30 1.26 0 0 0
30/08/2011
1.24
 185,350 1.18 1.24 1.23 0 0 0
29/08/2011
1.18
 138,050 1.13 1.18 1.15 0 0 0
26/08/2011
1.13
 81,840 1.13 1.14 1.13 0 0 0
25/08/2011
1.13
 98,240 1.10 1.13 1.10 0 0 0
24/08/2011
1.10
 44,290 1.13 1.16 1.10 0 0 0
23/08/2011
1.13
 167,810 1.09 1.13 1.11 0 0 0
22/08/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/08/2011
1.09
 31,640 1.04 1.09 1.09 0 0 0
19/08/2011
1.04
 177,460 1.07 1.07 1.03 0 0 0
18/08/2011
1.07
 137,780 1.05 1.10 1.06 0 0 0
17/08/2011
1.05
 188,300 1.00 1.05 1.00 18,640 0 0.3
16/08/2011
1.00
 161,430 0.99 1.02 0.99 0 0 0
15/08/2011
0.99
 73,710 0.98 0.99 0.98 3,120 0 0.1
12/08/2011
0.98
 80,470 0.96 0.99 0.96 0 0 0
11/08/2011
0.96
 31,680 0.96 0.98 0.95 0 0 0
10/08/2011
0.96
 42,980 0.96 0.99 0.95 0 0 0
09/08/2011
0.96
 185,080 0.98 0.98 0.93 0 0 0
08/08/2011
0.98
 82,700 1.00 1.00 0.98 0 0 0
05/08/2011
1.00
 56,900 1.00 1.01 0.99 0 0 0
04/08/2011
1.00
 24,050 0.96 1.00 0.97 0 0 0
03/08/2011
0.96
 34,820 0.95 0.96 0.95 0 0 0
02/08/2011
0.95
 106,680 0.98 0.99 0.95 0 0 0
01/08/2011
0.98
 15,960 0.99 1.00 0.98 0 0 0
29/07/2011
0.99
 31,810 1.00 1.00 0.98 0 0 0
28/07/2011
1.00
 43,600 0.99 1.00 0.98 0 0 0
27/07/2011
0.99
 17,250 0.98 0.99 0.98 0 0 0
26/07/2011
0.98
 23,840 0.99 1.01 0.98 0 0 0
25/07/2011
0.99
 19,880 0.99 1.00 0.99 0 0 0
22/07/2011
0.99
 21,620 1.00 1.01 0.99 0 0 0
21/07/2011
1.00
 26,300 1.01 1.03 1.00 0 0 0
20/07/2011
1.01
 16,240 0.97 1.01 0.98 0 0 0
19/07/2011
0.97
 12,430 0.99 1.00 0.97 0 0 0
18/07/2011
0.99
 2,550 1.00 1.00 0.98 0 0 0
15/07/2011
1.00
 7,170 1.00 1.02 0.99 0 0 0
14/07/2011
1.00
 25,870 0.99 1.00 0.98 0 0 0
13/07/2011
0.99
 20,670 0.98 1.02 0.98 210 0 0.0
12/07/2011
0.98
 35,110 0.99 0.99 0.97 0 0 0
11/07/2011
0.99
 33,370 1.01 1.01 0.98 0 0 0
08/07/2011
1.01
 47,940 1.01 1.03 1.00 0 0 0
07/07/2011
1.01
 46,640 1.01 1.04 1.00 0 210 0.0
06/07/2011
1.01
 65,980 1.03 1.05 1.01 0 0 0
05/07/2011
1.03
 80,320 0.99 1.03 1.03 0 0 0
04/07/2011
0.99
 9,680 1.00 1.00 0.99 0 0 0
01/07/2011
1.00
 43,620 1.02 1.02 0.98 0 0 0
30/06/2011
1.02
 48,730 1.03 1.06 1.02 0 0 0
29/06/2011
1.03
 24,630 1.04 1.04 1.00 0 0 0
28/06/2011
1.04
 26,380 1.07 1.07 1.03 0 0 0
27/06/2011
1.07
 29,030 1.06 1.07 1.04 0 0 0
24/06/2011
1.06
 12,440 1.04 1.07 1.03 0 0 0
23/06/2011
1.04
 120,050 1.07 1.09 1.03 0 0 0
22/06/2011
1.07
 43,760 1.09 1.13 1.07 240 0 0.0
21/06/2011
1.09
 105,870 1.04 1.09 1.04 0 0 0
20/06/2011
1.04
 111,320 1.09 1.09 1.04 0 0 0
17/06/2011
1.09
 210,170 1.14 1.15 1.09 0 0 0
16/06/2011
1.14
 183,930 1.10 1.15 1.06 0 0 0
15/06/2011
1.10
 126,880 1.16 1.16 1.10 220 0 0.0
14/06/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/06/2011
1.16
 222,780 1.17 1.22 1.13 0 240 0.0
13/06/2011
1.17
 124,760 1.16 1.21 1.16 0 0 0
10/06/2011
1.16
 318,570 1.11 1.16 1.14 0 0 0
09/06/2011
1.11
 222,240 1.11 1.15 1.07 0 220 0.0
08/06/2011
1.11
 194,920 1.07 1.11 1.05 180 0 0.0
07/06/2011
1.07
 94,970 1.02 1.07 1.07 0 0 0
06/06/2011
1.02
 128,060 0.97 1.02 0.95 0 0 0
03/06/2011
0.97
 662,790 0.99 1.03 0.95 0 0 0
02/06/2011
0.99
 50,740 0.94 0.99 0.99 0 180 0.0
01/06/2011
0.94
 80,780 0.90 0.94 0.90 0 0 0
31/05/2011
0.90
 69,880 0.90 0.90 0.86 0 0 0
30/05/2011
0.90
 49,410 0.95 0.95 0.90 0 0 0
27/05/2011
0.95
 123,690 0.90 0.95 0.90 0 0 0
26/05/2011
0.90
 217,990 0.86 0.90 0.82 0 0 0
25/05/2011
0.86
 121,620 0.91 0.91 0.86 220 0 0.0
24/05/2011
0.91
 100,500 0.95 0.95 0.91 0 0 0
23/05/2011
0.95
 71,310 1.00 1.00 0.95 0 0 0
20/05/2011
1.00
 39,110 1.03 1.05 1.00 5,770 0 0.1
19/05/2011
1.03
 23,080 1.05 1.05 1.03 0 210 0.0
18/05/2011
1.05
 42,790 1.09 1.12 1.05 0 0 0
17/05/2011
1.09
 28,270 1.12 1.13 1.08 0 10 0.0
16/05/2011
1.12
 24,680 1.16 1.17 1.12 0 5,430 -0.1
13/05/2011
1.16
 16,990 1.18 1.18 1.16 0 0 0
12/05/2011
1.18
 16,920 1.17 1.18 1.16 0 0 0
11/05/2011
1.17
 8,080 1.19 1.19 1.17 0 0 0
10/05/2011
1.19
 14,960 1.19 1.20 1.17 20 0 0.0
09/05/2011
1.19
 26,440 1.17 1.19 1.17 10 0 0.0
06/05/2011
1.17
 5,440 1.17 1.18 1.17 70 0 0.0
05/05/2011
1.17
 5,560 1.18 1.18 1.15 0 0 0
04/05/2011
1.18
 16,160 1.17 1.18 1.15 0 0 0
29/04/2011
1.17
 24,890 1.16 1.19 1.15 0 0 0
28/04/2011
1.16
 5,560 1.18 1.18 1.16 0 0 0
27/04/2011
1.18
 16,800 1.18 1.21 1.18 30 0 0.0
26/04/2011
1.18
 18,250 1.23 1.27 1.18 0 0 0
25/04/2011
1.23
 67,650 1.17 1.23 1.21 0 0 0
22/04/2011
1.17
 89,270 1.23 1.23 1.17 0 0 0
21/04/2011
1.23
 60,770 1.25 1.25 1.20 0 0 0
20/04/2011
1.25
 40,360 1.24 1.26 1.22 0 0 0
19/04/2011
1.24
 53,020 1.25 1.25 1.19 0 470 0.0
18/04/2011
1.25
 3,785 1.26 1.26 1.21 0 0 0
15/04/2011
1.26
 74,740 1.26 1.27 1.22 0 0 0
14/04/2011
1.26
 68,070 1.27 1.27 1.22 250,000 250,000 0
13/04/2011
1.27
 19,060 1.29 1.31 1.26 0 0 0
08/04/2011
1.29
 22,810 1.29 1.29 1.28 0 0 0

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