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)
15/10/2010
1.63
 77,080 1.56 1.64 1.56 5,000 0 0.2
14/10/2010
1.57
 44,010 1.60 1.60 1.57 0 0 0
13/10/2010
1.57
 36,240 1.56 1.59 1.56 42,370 42,350 0.0
12/10/2010
1.58
 86,520 1.59 1.61 1.57 1,610 0 0.0
11/10/2010
1.61
 42,040 1.59 1.63 1.59 100 0 0.0
08/10/2010
1.62
 60,530 1.62 1.65 1.62 30,000 30,100 0.0
07/10/2010
1.64
 50,660 1.70 1.70 1.64 0 7,000 -0.2
06/10/2010
1.68
 102,720 1.67 1.69 1.65 0 19,000 -0.6
05/10/2010
1.68
 56,340 1.63 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 1.79 1.79 1.74 0 0 0
30/09/2010
1.75
 47,080 1.78 1.78 1.75 0 0 0
29/09/2010
1.77
 36,320 1.76 1.83 1.76 0 0 0
28/09/2010
1.80
 27,600 1.82 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 1.84 1.89 1.83 0 0 0
21/09/2010
1.87
 68,500 1.92 1.92 1.87 20 0 0.0
20/09/2010
1.91
 102,120 1.95 1.98 1.90 70 0 0.0
17/09/2010
1.90
 109,370 1.84 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 1.81 1.84 1.81 0 0 0
14/09/2010
1.85
 53,420 1.88 1.88 1.81 0 0 0
13/09/2010
1.82
 192,650 1.83 1.90 1.82 0 0 0
10/09/2010
1.91
 286,490 1.99 2.00 1.91 0 0 0
09/09/2010
2.01
 88,120 2.01 2.03 1.96 0 0 0
08/09/2010
1.95
 82,720 1.95 2.00 1.94 0 0 0
07/09/2010
2.01
 219,040 2.00 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 1.82 1.89 1.79 500 0 0.0
30/08/2010
1.80
 71,690 1.80 1.80 1.79 0 0 0
27/08/2010
1.72
 171,340 1.68 1.75 1.65 30,000 30,000 0
26/08/2010
1.72
 84,520 1.68 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 1.76 1.79 1.75 63,260 0 2.1
23/08/2010
1.84
 21,200 1.94 1.94 1.82 0 0 0
20/08/2010
1.89
 93,170 1.84 1.89 1.79 50,500 0 1.7
19/08/2010
1.83
 146,340 1.81 1.87 1.80 40,490 0 1.3
18/08/2010
1.87
 181,060 1.90 1.91 1.87 20 39,150 -1.4
17/08/2010
1.95
 55,530 1.96 1.98 1.94 0 19,010 -0.7
16/08/2010
2.00
 218,810 2.00 2.01 1.95 101,510 108,250 -0.3
13/08/2010
1.92
 170,280 1.89 1.95 1.87 30 40,630 -1.4
12/08/2010
1.96
 149,580 1.98 2.05 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 2.14 2.14 2.04 510 48,600 -1.8
09/08/2010
2.15
 74,020 2.20 2.20 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 2.33 2.34 2.29 0 20,000 -0.8
04/08/2010
2.30
 45,310 2.33 2.36 2.30 30,000 30,000 0
03/08/2010
2.37
 29,360 2.43 2.43 2.37 30,000 33,000 -0.1
02/08/2010
2.40
 41,270 2.45 2.45 2.40 20,000 0 0.9
30/07/2010
2.42
 31,760 2.44 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 2.46 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 2.43 2.43 2.39 2,200 0 0.1
23/07/2010
2.41
 74,440 2.44 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 2.58 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 2.71 2.71 2.62 0 0 0
13/07/2010
2.62
 203,220 2.55 2.62 2.52 0 130,000 -6.3
12/07/2010
2.49
 34,330 2.55 2.55 2.47 0 0 0
09/07/2010
2.52
 36,320 2.56 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 2.55 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 2.63 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 2.60 2.61 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 2.71 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 2.69 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
18/06/2010
2.74
 53,620 2.74 2.79 2.74 0 0 0
17/06/2010
2.77
 83,420 2.79 2.82 2.77 40,390 0 2.1
16/06/2010
2.79
 211,690 2.82 2.85 2.74 500 4,000 -0.2
15/06/2010
2.71
 99,320 2.74 2.74 2.68 58,220 0 2.9
14/06/2010
2.68
 114,370 2.71 2.71 2.68 53,000 0 2.7
11/06/2010
2.67
 47,180 2.71 2.71 2.66 52,440 50,100 0.1
10/06/2010
2.66
 102,870 2.64 2.67 2.64 0 40,790 -2.0
09/06/2010
2.67
 152,420 2.71 2.71 2.66 0 58,210 -2.9
08/06/2010
2.67
 134,570 2.64 2.71 2.63 0 53,000 -2.6
07/06/2010
2.70
 147,260 2.74 2.77 2.69 0 2,450 -0.1
04/06/2010
2.82
 60,260 2.82 2.82 2.79 0 0 0
03/06/2010
2.82
 94,720 2.87 2.87 2.82 0 0 0
02/06/2010
2.82
 34,810 2.82 2.85 2.79 0 0 0
01/06/2010
2.82
 104,900 2.85 2.85 2.82 40,000 0 2.1
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2010
2.82
 68,460 2.93 2.93 2.82 0 0 0
28/05/2010
2.87
 176,300 2.87 2.90 2.82 0 0 0
27/05/2010
2.79
 91,690 2.71 2.79 2.71 0 0 0

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