CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.40
0.75
(3.31%)
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
(2025-11-17) 		-0.60 -2.61% 149,269,200 -7,185,900 -163.2
22.10
23.05
22.65
2 tháng
(2025-10-16) 		-4.45 -16.60% 387,091,800 -17,006,700 -396.1
21.90
26.80
22.65
3 tháng
(2025-09-16) 		-5.05 -18.43% 582,432,000 -31,549,900 -788.4
21.90
27.85
22.65
6 tháng
(2025-06-18) 		1.76 8.53% 1,712,789,900 -31,051,419 -944.1
20.23
29.70
22.65
12 tháng
(2024-12-20) 		-0.28 -1.24% 2,888,743,200 -80,357,136 -2,355.6
18.63
29.70
22.65
24 tháng
(2023-12-26) 		5.11 29.63% 4,929,041,000 -65,349,178 -1,924.3
17.24
29.70
22.65
36 tháng
(2023-01-03) 		11.41 104.23% 6,363,540,600 -78,184,871 -2,436.6
10.94
29.70
22.65
60 tháng
(2021-01-11) 		10.30 85.55% 9,009,537,300 -96,494,624 -3,417.8
7.88
29.70
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
23.44
 12,024,500 23.71 23.94 23.29 34,500 55,900 -0.7
02/10/2024
23.67
 11,167,000 23.79 23.98 23.40 1,800 108,100 -3.3
01/10/2024
23.94
 11,355,500 24.02 24.56 23.90 423,500 157,800 8.3
30/09/2024
23.90
 7,163,000 23.79 24.29 23.63 651,700 307,200 10.7
27/09/2024
23.79
 10,049,500 24.10 24.17 23.79 1,073,600 476,600 18.5
26/09/2024
23.98
 13,391,600 24.14 24.21 23.79 1,612,800 1,264,200 10.8
25/09/2024
24.10
 16,079,700 23.90 24.56 23.87 1,490,400 333,200 36.3
24/09/2024
23.71
 6,478,800 23.56 23.79 23.52 1,515,000 100,700 43.3
23/09/2024
23.52
 9,420,500 23.67 23.87 23.52 2,212,600 25,700 67.0
20/09/2024
23.67
 10,913,800 23.87 23.90 23.56 1,024,800 5,600 31.3
19/09/2024
23.56
 11,799,200 23.52 23.71 23.21 2,023,600 89,300 58.8
18/09/2024
23.29
 29,546,000 22.51 23.79 22.44 573,400 393,900 5.6
17/09/2024
22.40
 9,246,500 21.78 22.40 21.66 519,300 55,700 13.2
16/09/2024
21.78
 15,529,200 22.55 22.67 21.78 367,700 497,100 -3.8
13/09/2024
22.55
 13,782,200 22.32 22.94 22.32 33,200 116,000 -2.4
12/09/2024
22.28
 5,209,800 22.63 22.63 22.28 181,800 519,000 -9.8
11/09/2024
22.40
 9,904,300 22.17 22.63 21.90 357,800 24,400 9.6
10/09/2024
22.28
 11,805,100 22.63 22.67 21.90 177,100 194,200 -0.4
09/09/2024
22.51
 7,050,300 22.44 22.75 22.21 0 0 0
06/09/2024
22.63
 9,328,200 22.40 22.71 22.13 362,300 310,200 1.5
05/09/2024
22.51
 14,355,500 22.63 23.02 22.24 131,900 1,674,300 -45.3
04/09/2024
22.51
 9,684,700 22.13 22.59 22.13 282,000 1,002,900 -21.0
30/08/2024
22.63
 8,098,600 22.55 22.82 22.36 712,800 5,500 20.7
29/08/2024
22.55
 6,157,200 22.67 22.86 22.44 49,300 0 1.5
28/08/2024
22.75
 14,926,100 22.71 23.02 22.36 436,300 59,200 11.1
27/08/2024
22.55
 9,100,300 22.71 22.98 22.40 186,700 44,600 4.1
26/08/2024
22.94
 22,833,200 22.48 23.13 22.21 2,317,800 50,100 66.3
23/08/2024
22.21
 21,114,400 21.63 22.36 21.36 836,600 570,400 7.6
22/08/2024
21.63
 9,271,100 21.32 21.63 21.09 2,100 113,300 -3.1
21/08/2024
21.24
 8,750,900 21.16 21.32 21.01 6,800 376,400 -10.1
20/08/2024
21.16
 11,763,300 20.97 21.43 20.81 417,600 4,600 11.3
19/08/2024
20.97
 6,538,600 21.24 21.32 20.81 15,500 2,400 0.4
16/08/2024
21.01
 18,812,800 19.89 21.01 19.81 913,700 161,600 20.1
15/08/2024
19.70
 4,530,000 19.93 20.08 19.58 3,200 25,100 -0.6
14/08/2024
20.00
 5,421,900 20.16 20.31 19.73 52,600 413,100 -9.4
13/08/2024
20.08
 7,242,300 20.00 20.16 19.54 235,900 383,100 -3.9
12/08/2024
20.00
 4,968,500 19.54 20.00 19.54 20,000 60,000 -1.0
09/08/2024
19.66
 8,512,400 19.12 19.73 18.96 344,800 20,600 8.2
08/08/2024
18.77
 5,062,200 18.73 19.19 18.65 81,100 118,400 -0.9
07/08/2024
18.88
 3,599,100 18.85 18.92 18.46 141,500 190,700 -1.2
06/08/2024
18.77
 6,847,300 18.23 18.81 17.84 433,700 434,900 0.0
05/08/2024
17.76
 9,279,800 18.69 18.81 17.76 8,800 407,700 -9.6
02/08/2024
18.96
 7,981,100 18.54 19.27 18.15 188,500 350,300 -4.0
01/08/2024
18.73
 8,134,300 19.70 19.70 18.54 84,600 140,000 -1.3
31/07/2024
19.58
 2,891,500 19.85 19.97 19.50 5,000 25,000 -0.5
30/07/2024
19.77
 3,290,800 19.73 20.00 19.58 55,900 900 1.4
29/07/2024
19.81
 3,381,900 19.77 20.00 19.70 55,900 900 1.4
26/07/2024
19.62
 2,428,300 19.46 19.66 19.35 18,700 66,200 -1.2
25/07/2024
19.35
 3,554,100 19.31 19.62 19.15 15,700 25,300 -0.2
24/07/2024
19.73
 7,819,300 19.62 20.00 18.92 586,500 21,100 14.1
23/07/2024
19.73
 6,559,200 20.66 20.66 19.70 65,000 972,337 -23.6
22/07/2024
20.47
 9,679,100 20.16 20.70 20.16 313,100 65,700 6.5
19/07/2024
20.08
 4,543,300 20.16 20.47 19.93 354,200 106,000 6.5
18/07/2024
20.16
 5,162,100 20.16 20.24 19.85 604,000 23,000 15.0
17/07/2024
20.00
 6,925,400 20.62 20.66 19.54 182,900 56,900 3.3
16/07/2024
20.47
 3,766,500 20.51 20.78 20.47 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
20.47
 3,350,900 20.78 20.78 20.31 3,300 5,900 -0.1
12/07/2024
21.07
 4,511,300 21.41 21.49 20.84 21,900 142,200 -3.4
11/07/2024
21.37
 7,066,300 21.18 21.45 21.11 782,900 3,700 21.8
10/07/2024
21.07
 4,187,800 21.37 21.37 20.99 636,800 224,600 11.5
09/07/2024
21.22
 7,553,300 20.77 21.30 20.69 551,400 69,500 13.3
08/07/2024
20.73
 3,177,000 20.84 20.99 20.69 4,000 53,100 -1.3
05/07/2024
20.69
 2,909,200 20.84 20.95 20.61 39,200 2,500 1.0
04/07/2024
20.84
 4,080,100 20.69 20.92 20.58 5,400 57,700 -1.4
03/07/2024
20.69
 4,121,600 20.65 20.77 20.58 6,000 324,700 -8.7
02/07/2024
20.54
 3,348,500 20.42 20.61 20.35 4,800 28,300 -0.6
01/07/2024
20.16
 4,325,400 20.01 20.27 19.78 216,800 18,500 5.2
28/06/2024
19.86
 5,959,600 20.20 20.46 19.74 5,700 323,500 -8.4
27/06/2024
20.20
 3,053,200 20.35 20.35 20.01 4,800 8,100 -0.1
26/06/2024
20.20
 4,955,400 20.35 20.46 19.86 221,400 74,800 3.9
25/06/2024
20.35
 6,287,500 20.35 20.46 20.08 713,700 49,400 17.8
24/06/2024
20.12
 16,525,300 21.37 21.41 20.12 649,400 822,400 -4.9
21/06/2024
21.33
 5,746,600 21.41 21.52 21.22 713,600 21,300 19.6
20/06/2024
21.30
 6,581,800 21.67 21.67 21.22 70,600 353,300 -8.0
19/06/2024
21.49
 7,354,200 21.60 21.83 21.26 40,300 326,900 -8.2
18/06/2024
21.45
 9,549,900 21.67 21.79 21.45 6,500 930,500 -26.4
17/06/2024
21.56
 18,129,600 21.75 21.90 21.37 79,400 2,908,100 -80.8
14/06/2024
21.90
 14,972,300 22.58 23.23 21.90 113,800 174,600 -1.9
13/06/2024
22.39
 4,975,700 22.89 22.89 22.39 101,500 211,700 -3.3
12/06/2024
22.66
 8,467,000 22.28 22.66 22.28 33,400 235,000 -6.0
11/06/2024
22.28
 8,705,600 22.09 22.32 21.83 22,700 6,484 0.5
10/06/2024
21.98
 4,766,300 21.83 22.32 21.83 37,700 7,300 0.9
07/06/2024
21.75
 5,067,800 21.90 22.09 21.75 0 220,000 -6.3
06/06/2024
21.83
 7,297,500 22.24 22.32 21.79 86,900 41,300 1.3
05/06/2024
22.17
 8,004,400 22.39 22.47 22.13 49,600 56,900 -0.2
04/06/2024
22.24
 8,144,900 22.51 22.62 22.21 3,500 33,700 -0.9
03/06/2024
22.36
 7,111,600 22.13 22.62 22.13 153,700 22,900 3.9
31/05/2024
21.86
 2,788,900 22.05 22.13 21.75 184,800 37,800 4.3
30/05/2024
21.94
 9,606,800 21.83 22.05 21.52 270,200 78,800 5.5
29/05/2024
22.21
 4,808,600 22.55 22.66 22.13 100 258,800 -7.7
28/05/2024
22.55
 7,391,600 22.13 22.58 22.02 101,400 390,900 -8.6
27/05/2024
22.02
 6,354,100 22.05 22.17 21.67 70,300 956,200 -25.7
24/05/2024
22.05
 16,383,100 22.96 23.23 21.67 706,300 281,200 12.4
23/05/2024
23.23
 6,492,800 23.11 23.23 22.58 217,400 63,900 4.6
22/05/2024
23.11
 17,061,800 22.74 23.68 22.74 1,899,500 316,500 48.7
21/05/2024
22.51
 6,831,000 22.24 22.51 22.02 41,600 18,000 0.7
20/05/2024
22.32
 8,583,200 22.62 22.66 22.28 48,200 460,000 -12.2
17/05/2024
22.36
 7,595,300 22.21 22.62 22.05 138,900 429,200 -8.5
16/05/2024
22.21
 7,158,100 22.24 22.62 22.09 1,022,000 411,200 17.9
15/05/2024
21.98
 10,773,600 21.64 22.66 21.52 557,200 401,600 4.5

Chính sách bảo mật | Điều khoản sử dụng |