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)
09/11/2010
1.50
 104,800 1.56 1.56 1.50 1,000 0 0.0
08/11/2010
1.56
 72,890 1.56 1.57 1.52 0 0 0
05/11/2010
1.56
 120,210 1.49 1.56 1.52 0 0 0
04/11/2010
1.49
 24,020 1.47 1.50 1.47 0 0 0
03/11/2010
1.47
 65,110 1.48 1.50 1.47 0 0 0
02/11/2010
1.48
 65,250 1.49 1.50 1.47 0 1,000 0.0
01/11/2010
1.49
 41,310 1.48 1.49 1.46 0 0 0
29/10/2010
1.48
 55,840 1.46 1.50 1.48 0 0 0
28/10/2010
1.46
 42,940 1.45 1.46 1.45 0 0 0
27/10/2010
1.45
 134,650 1.49 1.52 1.45 14,170 0 0.4
26/10/2010
1.49
 108,980 1.42 1.49 1.46 1,000 0 0.0
25/10/2010
1.42
 63,760 1.42 1.42 1.39 0 0 0
22/10/2010
1.42
 34,030 1.46 1.50 1.41 30 0 0.0
21/10/2010
1.46
 44,670 1.46 1.52 1.45 1,680 0 0.0
20/10/2010
1.46
 55,470 1.54 1.54 1.46 2,880 0 0.1
19/10/2010
1.54
 66,760 1.59 1.60 1.54 2,020 0 0.1
18/10/2010
1.59
 40,940 1.63 1.63 1.59 10,050 0 0.3
15/10/2010
1.63
 77,080 1.57 1.64 1.56 5,000 0 0.2
14/10/2010
1.57
 44,010 1.57 1.60 1.57 0 0 0
13/10/2010
1.57
 36,240 1.58 1.59 1.56 42,370 42,350 0.0
12/10/2010
1.58
 86,520 1.61 1.61 1.57 1,610 0 0.0
11/10/2010
1.61
 42,040 1.62 1.63 1.59 100 0 0.0
08/10/2010
1.62
 60,530 1.64 1.65 1.62 30,000 30,100 0.0
07/10/2010
1.64
 50,660 1.68 1.70 1.64 0 7,000 -0.2
06/10/2010
1.68
 102,720 1.68 1.69 1.65 0 19,000 -0.6
05/10/2010
1.68
 56,340 1.65 1.68 1.62 0 12,460 -0.4
04/10/2010
1.65
 146,480 1.74 1.74 1.65 0 0 0
01/10/2010
1.74
 20,260 1.75 1.79 1.74 0 0 0
30/09/2010
1.75
 47,080 1.77 1.78 1.75 0 0 0
29/09/2010
1.77
 36,320 1.80 1.83 1.76 0 0 0
28/09/2010
1.80
 27,600 1.79 1.83 1.79 200 0 0.0
27/09/2010
1.79
 50,160 1.83 1.84 1.79 600 0 0.0
24/09/2010
1.83
 31,480 1.80 1.83 1.80 0 0 0
23/09/2010
1.80
 70,260 1.87 1.87 1.79 0 0 0
22/09/2010
1.87
 32,020 1.87 1.89 1.83 0 0 0
21/09/2010
1.87
 68,500 1.91 1.92 1.87 20 0 0.0
20/09/2010
1.91
 102,120 1.90 1.98 1.90 70 0 0.0
17/09/2010
1.90
 109,370 1.82 1.90 1.82 120 0 0.0
16/09/2010
1.82
 65,170 1.82 1.82 1.74 0 0 0
15/09/2010
1.82
 94,750 1.85 1.85 1.81 0 0 0
14/09/2010
1.85
 53,420 1.82 1.88 1.81 0 0 0
13/09/2010
1.82
 192,650 1.91 1.91 1.82 0 0 0
10/09/2010
1.91
 286,490 2.01 2.01 1.91 0 0 0
09/09/2010
2.01
 88,120 1.95 2.03 1.96 0 0 0
08/09/2010
1.95
 82,720 2.01 2.01 1.94 0 0 0
07/09/2010
2.01
 219,040 2.03 2.10 1.98 0 1,000 0.0
06/09/2010
2.03
 279,270 1.94 2.03 1.94 0 10 0.0
01/09/2010
1.94
 140,450 1.89 1.95 1.85 0 0 0
31/08/2010
1.89
 168,460 1.80 1.89 1.79 500 0 0.0
30/08/2010
1.80
 71,690 1.72 1.80 1.79 0 0 0
27/08/2010
1.72
 171,340 1.72 1.75 1.65 30,000 30,000 0
26/08/2010
1.72
 84,520 1.66 1.72 1.60 0 0 0
25/08/2010
1.66
 91,000 1.75 1.75 1.66 0 500 0.0
24/08/2010
1.75
 190,380 1.84 1.84 1.75 63,260 0 2.1
23/08/2010
1.84
 21,200 1.89 1.94 1.82 0 0 0
20/08/2010
1.89
 93,170 1.83 1.89 1.79 50,500 0 1.7
19/08/2010
1.83
 146,340 1.87 1.87 1.80 40,490 0 1.3
18/08/2010
1.87
 181,060 1.95 1.95 1.87 20 39,150 -1.4
17/08/2010
1.95
 55,530 2.00 2.00 1.94 0 19,010 -0.7
16/08/2010
2.00
 218,810 1.92 2.01 1.95 101,510 108,250 -0.3
13/08/2010
1.92
 170,280 1.96 1.96 1.87 30 40,630 -1.4
12/08/2010
1.96
 149,580 2.07 2.07 1.96 100 0 0.0
11/08/2010
2.07
 147,510 2.06 2.11 2.06 20,020 0 0.8
10/08/2010
2.06
 250,020 2.15 2.15 2.04 510 48,600 -1.8
09/08/2010
2.15
 74,020 2.22 2.22 2.15 2,200 0 0.1
06/08/2010
2.22
 115,650 2.29 2.29 2.22 0 0 0
05/08/2010
2.29
 45,460 2.30 2.34 2.29 0 20,000 -0.8
04/08/2010
2.30
 45,310 2.37 2.37 2.30 30,000 30,000 0
03/08/2010
2.37
 29,360 2.40 2.43 2.37 30,000 33,000 -0.1
02/08/2010
2.40
 41,270 2.42 2.45 2.40 20,000 0 0.9
30/07/2010
2.42
 31,760 2.39 2.47 2.40 0 0 0
29/07/2010
2.39
 15,080 2.39 2.40 2.37 0 0 0
28/07/2010
2.39
 62,560 2.41 2.46 2.39 18,880 0 0.9
27/07/2010
2.41
 83,790 2.39 2.43 2.39 20,000 40,000 -0.9
26/07/2010
2.39
 21,760 2.41 2.43 2.39 2,200 0 0.1
23/07/2010
2.41
 74,440 2.41 2.47 2.41 0 0 0
22/07/2010
2.41
 164,770 2.50 2.52 2.41 15,000 18,810 -0.2
21/07/2010
2.50
 61,770 2.54 2.54 2.50 10,000 0 0.5
20/07/2010
2.54
 60,790 2.56 2.58 2.54 9,410 2,250 0.3
19/07/2010
2.56
 178,770 2.56 2.58 2.56 120,590 0 5.7
16/07/2010
2.56
 38,170 2.60 2.60 2.55 0 15,020 -0.7
15/07/2010
2.60
 52,390 2.62 2.64 2.58 0 10,000 -0.5
14/07/2010
2.62
 172,600 2.62 2.71 2.62 0 0 0
13/07/2010
2.62
 203,220 2.49 2.62 2.52 0 130,000 -6.3
12/07/2010
2.49
 34,330 2.52 2.55 2.47 0 0 0
09/07/2010
2.52
 36,320 2.52 2.56 2.50 0 0 0
08/07/2010
2.52
 40,910 2.52 2.58 2.52 3,500 0 0.2
07/07/2010
2.52
 195,700 2.52 2.55 2.49 0 0 0
06/07/2010
2.52
 75,700 2.58 2.58 2.52 20,250 0 1.0
05/07/2010
2.58
 124,390 2.58 2.63 2.58 51,090 0 2.5
02/07/2010
2.58
 92,290 2.58 2.61 2.57 0 3,500 -0.2
01/07/2010
2.58
 53,750 2.60 2.60 2.58 0 0 0
30/06/2010
2.60
 65,350 2.62 2.62 2.60 0 20,250 -1.0
29/06/2010
2.62
 168,780 2.64 2.66 2.62 0 51,090 -2.5
28/06/2010
2.64
 47,500 2.66 2.71 2.63 0 0 0
25/06/2010
2.66
 70,510 2.69 2.69 2.66 3,190 0 0.2
24/06/2010
2.69
 94,750 2.71 2.77 2.69 0 0 0
23/06/2010
2.71
 98,050 2.69 2.71 2.66 810 0 0.0
22/06/2010
2.69
 73,010 2.74 2.74 2.69 0 0 0
21/06/2010
2.74
 54,310 2.74 2.77 2.74 0 0 0

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