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)
25/07/2025
21.83
 22,317,900 21.45 22.22 21.32 875,600 1,895,300 -26.5
24/07/2025
21.32
 9,934,600 21.62 21.62 21.20 476,700 660,500 -4.7
23/07/2025
21.49
 20,555,800 21.71 22.38 21.45 1,264,300 784,500 12.1
22/07/2025
21.45
 17,997,100 20.65 21.71 20.60 2,689,400 1,770,100 22.8
21/07/2025
20.77
 20,035,800 21.16 21.24 20.73 1,258,800 2,418,900 -28.7
18/07/2025
21.16
 16,005,700 21.20 21.54 21.07 1,119,000 557,400 13.9
17/07/2025
21.11
 22,172,400 21.41 21.62 21.03 617,600 3,675,100 -76.6
16/07/2025
21.32
 30,747,800 21.41 21.66 21.03 298,100 5,329,600 -127.3
15/07/2025
21.41
 26,854,800 21.20 22.38 21.03 1,360,000 111,300 31.9
14/07/2025
21.20
 19,976,200 21.24 21.62 20.65 1,423,800 100,700 33.0
11/07/2025
21.16
 24,181,000 20.65 21.54 20.35 1,943,400 1,330,800 15.3
10/07/2025
20.65
 12,500,900 21.03 21.03 20.56 1,561,800 7,700 37.9
09/07/2025
20.73
 19,676,800 20.43 21.20 20.39 2,711,300 930,900 43.6
08/07/2025
20.31
 18,456,400 20.27 20.56 20.05 4,310,000 482,500 91.2
07/07/2025
20.14
 12,467,100 20.18 20.35 19.93 2,381,500 842,100 36.5
04/07/2025
19.93
 14,538,300 19.76 20.22 19.76 3,266,900 54,500 75.6
03/07/2025
19.67
 23,375,100 19.33 20.18 19.16 6,522,600 774,600 133.3
02/07/2025
19.25
 22,333,500 18.02 19.25 17.98 1,229,700 260,400 20.8
01/07/2025
18.02
 7,417,300 18.23 18.27 17.98 636,800 104,600 11.3
30/06/2025
18.15
 10,804,400 18.15 18.36 18.10 850,400 246,600 13.0
27/06/2025
17.93
 8,203,400 17.76 18.10 17.72 956,200 7,800 20.0
26/06/2025
17.68
 5,163,000 17.76 17.85 17.51 173,400 132,100 0.8
25/06/2025
17.76
 8,076,800 17.72 18.06 17.64 339,500 709,100 -7.8
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/06/2025
17.68
 17,560,600 17.72 17.89 17.51 558,300 6,097,800 -114.8
23/06/2025
17.16
 20,176,100 17.33 17.33 17.09 14,400 1,149,900 -28.9
20/06/2025
17.43
 13,296,400 17.46 17.70 17.43 970,100 26,700 24.5
19/06/2025
17.39
 7,215,300 17.53 17.53 17.36 92,000 46,900 1.2
18/06/2025
17.46
 13,835,700 17.33 17.77 17.29 1,149,000 881,900 6.9
17/06/2025
17.36
 7,556,000 17.46 17.53 17.29 150,000 722,000 -14.7
16/06/2025
17.39
 6,377,500 17.02 17.43 17.02 27,800 461,700 -11.1
13/06/2025
17.05
 13,112,400 17.22 17.36 16.92 84,200 661,900 -14.6
12/06/2025
17.36
 6,568,400 17.33 17.49 17.33 29,800 1,402,300 -35.3
11/06/2025
17.26
 4,281,400 17.39 17.43 17.19 100 675,700 -17.3
10/06/2025
17.26
 5,919,500 17.26 17.46 17.22 32,800 0 -16.4
09/06/2025
17.22
 6,043,600 17.33 17.43 17.19 2,300 0 -16.8
06/06/2025
17.29
 12,379,800 17.66 17.73 17.29 144,900 0 -49.5
05/06/2025
17.66
 10,846,900 18.04 18.04 17.66 101,600 0 -20.5
04/06/2025
17.93
 11,124,400 18.37 18.37 17.83 312,900 0 -26.5
03/06/2025
18.14
 24,215,900 17.77 18.41 17.73 2,190,300 0 49.4
02/06/2025
17.43
 6,630,800 17.26 17.49 17.19 316,700 0 -31.3
30/05/2025
17.33
 11,515,200 17.43 17.77 17.29 880,200 0 -28.5
29/05/2025
17.33
 8,750,100 17.63 17.73 17.33 337,100 0 -23.0
28/05/2025
17.56
 12,304,100 17.70 17.87 17.49 542,500 0 14.2
27/05/2025
17.56
 11,376,400 17.46 17.73 17.39 416,400 1,525,200 -28.8
26/05/2025
17.39
 9,410,300 17.05 17.43 16.68 582,300 0 -2.9
23/05/2025
17.02
 9,630,000 17.36 17.39 17.02 3,600 2,610,500 -66.1
22/05/2025
17.33
 11,239,900 17.33 17.66 17.26 89,700 0 -12.9
21/05/2025
17.39
 8,745,600 17.49 17.66 17.29 68,600 0 -47.1
20/05/2025
17.49
 8,855,900 17.36 17.66 17.26 130,400 0 -42.7
19/05/2025
17.36
 11,638,600 17.70 17.70 17.36 21,100 0 -21.8
16/05/2025
17.87
 14,265,700 17.90 18.31 17.87 307,581 0 -6.2
15/05/2025
17.97
 9,655,500 18.00 18.07 17.80 857,780 0 22.1
14/05/2025
17.77
 13,612,300 17.53 17.83 17.49 1,210,900 37,700 30.5
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/05/2025
17.46
 10,990,600 17.66 17.87 17.39 1,008,200 2,583,000 -41.1
12/05/2025
17.33
 10,341,800 17.26 17.33 16.99 537,300 45,500 12.6
09/05/2025
17.19
 7,246,400 17.46 17.49 17.13 530,800 369,900 4.1
08/05/2025
17.39
 14,258,400 16.93 17.43 16.89 2,801,700 323,200 63.8
07/05/2025
16.86
 7,799,800 16.99 17.03 16.79 1,157,100 1,000 29.3
06/05/2025
16.99
 11,698,200 17.03 17.39 16.96 1,043,300 1,073,000 -0.8
05/05/2025
16.89
 6,584,600 17.06 17.09 16.76 387,603 0 8.6
02/05/2025
19.29
 3,793,800 19.46 19.52 19.26 76,100 390,000 -9.1
01/05/2025
19.02
 12,208,700 19.52 19.56 19.02 30,700 636,800 -17.5
30/04/2025
16.49
 4,303,400 16.79 16.99 16.43 512,900 358,000 3.8
29/04/2025
16.76
 5,319,900 17.06 17.06 16.76 6,200 345,600 -8.6
28/04/2025
16.83
 7,947,600 16.66 16.99 16.49 549,600 88,500 11.5
25/04/2025
16.56
 7,733,900 16.66 16.73 16.43 157,500 1,438,600 -31.8
24/04/2025
16.53
 9,434,200 16.66 16.93 16.26 381,200 252,200 3.1
23/04/2025
16.56
 8,111,700 16.79 16.93 16.56 1,500 630,100 -15.8
22/04/2025
16.39
 27,662,400 15.73 16.69 15.13 1,920,700 1,165,400 18.3
21/04/2025
16.26
 26,521,900 17.19 17.33 16.26 164,600 5,602,900 -135.6
18/04/2025
17.36
 16,371,600 17.56 17.76 17.26 484,100 3,337,900 -74.7
17/04/2025
17.29
 9,228,300 16.86 17.39 16.83 1,383,400 2,010,100 -16.1
16/04/2025
17.19
 13,675,700 17.73 17.96 17.19 245,700 2,984,900 -72.2
15/04/2025
17.73
 15,756,000 17.99 18.06 17.46 1,703,200 4,862,900 -84.4
14/04/2025
18.19
 16,008,100 18.12 18.22 17.79 305,800 4,920,000 -124.4
11/04/2025
17.83
 23,188,600 17.13 17.96 16.96 1,016,500 835,700 4.9
10/04/2025
16.89
 654,200 16.89 16.89 16.89 0 0 0
09/04/2025
15.79
 26,336,200 15.79 16.96 15.79 2,256,900 3,173,500 -21.6
08/04/2025
16.96
 9,271,800 17.46 17.99 16.96 132,400 1,600 3.4
07/04/2025
15.66
 14,538,300 15.53 15.89 15.53 3,266,900 54,500 75.6
04/04/2025
18.22
 26,191,000 17.76 18.66 17.76 613,200 2,985,400 -63.5
03/04/2025
19.09
 23,358,800 19.66 19.99 19.09 618,600 2,257,900 -47.2
02/04/2025
20.52
 7,039,500 20.62 20.76 20.52 500 1,184,500 -36.6
01/04/2025
20.59
 6,585,300 20.52 20.62 20.32 400 263,500 -8.1
31/03/2025
20.39
 7,432,100 20.39 20.69 20.39 191,800 952,900 -23.5
28/03/2025
20.59
 10,796,900 20.39 20.99 20.22 1,053,800 528,600 16.0
27/03/2025
20.39
 14,487,900 20.69 20.79 20.39 109,400 440,200 -10.2
26/03/2025
20.79
 16,936,600 21.19 21.32 20.59 405,500 1,908,500 -47.7
25/03/2025
21.22
 8,146,500 21.66 21.72 21.19 42,600 1,065,100 -33.0
24/03/2025
21.59
 9,866,300 21.22 21.59 20.89 724,800 463,500 8.4
21/03/2025
21.22
 7,561,400 21.32 21.42 21.22 144,300 1,218,200 -34.3
20/03/2025
21.36
 7,952,100 21.32 21.62 21.12 90,700 500,100 -13.2
19/03/2025
21.29
 10,722,700 21.09 21.32 20.89 1,376,300 189,500 37.6
18/03/2025
21.16
 8,207,900 21.56 21.59 21.16 495,100 994,400 -16.0
17/03/2025
21.52
 5,418,900 21.32 21.52 21.19 592,000 39,700 17.7
14/03/2025
21.19
 9,197,000 21.12 21.32 20.99 1,165,100 57,700 35.2
13/03/2025
21.19
 12,020,300 21.46 21.66 21.12 1,325,264 72,260 40.3
12/03/2025
21.42
 7,099,500 21.72 21.76 21.39 526,100 788,400 -8.5
11/03/2025
21.59
 11,337,300 21.12 21.59 21.12 549,400 594,600 -1.4
10/03/2025
21.42
 11,773,400 21.62 21.79 21.26 9,800 339,000 -10.6

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