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)
19/08/2025
24.59
 19,146,000 24.25 24.80 24.17 764,200 837,800 -2.1
18/08/2025
24.25
 15,847,200 24.80 24.97 24.00 857,700 4,397,600 -101.6
15/08/2025
24.59
 25,036,900 24.67 24.97 24.12 2,049,300 103,300 56.1
14/08/2025
24.38
 15,138,500 24.76 25.01 24.21 433,300 1,267,200 -24.3
13/08/2025
24.29
 33,402,400 23.57 24.38 23.15 4,009,000 496,700 97.3
12/08/2025
23.53
 15,162,500 23.83 23.95 23.19 166,300 885,600 -20.1
11/08/2025
23.83
 22,742,000 23.70 24.00 23.23 615,900 2,228,900 -44.8
08/08/2025
23.66
 22,030,400 24.04 24.67 23.32 588,100 1,521,200 -26.7
07/08/2025
23.91
 17,800,100 23.95 24.04 23.44 41,400 47,000 -0.2
06/08/2025
23.57
 22,691,200 22.72 23.61 22.55 2,878,700 213,300 73.4
05/08/2025
22.51
 36,951,400 22.68 23.66 21.58 1,479,600 1,622,500 -4.5
04/08/2025
22.38
 12,135,800 21.88 22.38 21.75 15,800 471,700 -11.8
01/08/2025
22.05
 16,561,700 21.92 22.68 21.62 364,900 339,900 0.6
31/07/2025
21.96
 15,186,700 21.92 22.05 21.24 1,136,700 653,200 12.2
30/07/2025
21.71
 17,127,700 21.49 21.96 21.07 1,015,400 1,583,200 -14.6
29/07/2025
21.41
 35,775,400 23.36 23.40 21.41 388,800 858,400 -12.9
28/07/2025
23.02
 27,605,900 22.38 23.19 22.09 248,600 2,861,900 -70.1
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
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
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

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