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)
08/08/2011
0.98
 82,700 0.98 0.99 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 0.97 1.00 0.97 0 0 0
03/08/2011
0.96
 34,820 0.96 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 1.00 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 0.98 1.00 0.98 0 0 0
27/07/2011
0.99
 17,250 0.99 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 1.01 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 0.99 1.01 0.98 0 0 0
19/07/2011
0.97
 12,430 1.00 1.00 0.97 0 0 0
18/07/2011
0.99
 25,500 0.98 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 1.00 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 0.97 0.99 0.97 0 0 0
11/07/2011
0.99
 33,370 1.00 1.01 0.98 0 0 0
08/07/2011
1.01
 47,940 1.00 1.03 1.00 0 0 0
07/07/2011
1.01
 46,640 1.00 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 1.03 1.03 1.03 0 0 0
04/07/2011
0.99
 9,680 0.99 1.00 0.99 0 0 0
01/07/2011
1.00
 43,620 1.00 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 1.04 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 1.03 1.07 1.03 0 0 0
23/06/2011
1.04
 120,050 1.09 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 1.06 1.09 1.04 0 0 0
20/06/2011
1.04
 111,320 1.06 1.09 1.04 0 0 0
17/06/2011
1.09
 210,170 1.15 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 1.11 1.14 1.10 220 0 0.0
14/06/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/06/2011
1.16
 222,780 1.16 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 1.14 1.16 1.14 0 0 0
09/06/2011
1.11
 222,240 1.07 1.15 1.07 0 220 0.0
08/06/2011
1.11
 194,920 1.09 1.11 1.05 180 0 0.0
07/06/2011
1.07
 94,970 1.07 1.07 1.07 0 0 0
06/06/2011
1.02
 128,060 0.96 1.02 0.95 0 0 0
03/06/2011
0.97
 662,790 1.03 1.03 0.95 0 0 0
02/06/2011
0.99
 50,740 0.99 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 0.86 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 0.93 0.95 0.90 0 0 0
26/05/2011
0.90
 217,990 0.82 0.90 0.82 0 0 0
25/05/2011
0.86
 121,620 0.86 0.88 0.86 220 0 0.0
24/05/2011
0.91
 100,500 0.93 0.94 0.91 0 0 0
23/05/2011
0.95
 71,310 0.99 0.99 0.95 0 0 0
20/05/2011
1.00
 39,110 1.05 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 1.07 1.12 1.05 0 0 0
17/05/2011
1.09
 28,270 1.11 1.13 1.08 0 10 0.0
16/05/2011
1.12
 24,680 1.17 1.17 1.12 0 5,430 -0.1
13/05/2011
1.16
 16,990 1.17 1.17 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 1.18 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 1.16 1.17 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 1.15 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 1.27 1.27 1.18 0 0 0
25/04/2011
1.23
 67,650 1.21 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 1.20 1.25 1.20 0 0 0
20/04/2011
1.25
 40,360 1.26 1.26 1.22 0 0 0
19/04/2011
1.24
 53,020 1.21 1.25 1.19 0 470 0.0
18/04/2011
1.25
 37,850 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 1.26 1.26 1.22 250,000 250,000 0
13/04/2011
1.27
 19,060 1.31 1.31 1.26 0 0 0
08/04/2011
1.29
 22,810 1.28 1.29 1.28 0 0 0
07/04/2011
1.29
 37,210 1.27 1.31 1.27 200,000 200,000 0
06/04/2011
1.30
 104,540 1.29 1.30 1.26 600 0 0.0
05/04/2011
1.26
 54,450 1.25 1.27 1.23 250 0 0.0
04/04/2011
1.27
 29,330 1.27 1.28 1.26 0 0 0
01/04/2011
1.31
 21,900 1.31 1.31 1.27 0 0 0
31/03/2011
1.31
 35,490 1.29 1.31 1.27 0 600 0.0
30/03/2011
1.31
 32,880 1.28 1.32 1.28 50 0 0.0
29/03/2011
1.34
 234,800 1.35 1.35 1.28 0 90 0.0
28/03/2011
1.34
 117,880 1.34 1.36 1.31 0 0 0
25/03/2011
1.35
 51,070 1.39 1.39 1.31 0 0 0
24/03/2011
1.36
 38,190 1.38 1.39 1.35 10 0 0.0
23/03/2011
1.38
 22,950 1.38 1.38 1.35 0 0 0
22/03/2011
1.38
 107,620 1.36 1.39 1.35 0 0 0
21/03/2011
1.38
 76,260 1.44 1.44 1.38 0 0 0
18/03/2011
1.38
 31,190 1.34 1.38 1.31 0 0 0
17/03/2011
1.32
 55,510 1.33 1.36 1.32 0 220 0.0
16/03/2011
1.33
 45,800 1.32 1.34 1.31 0 0 0

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