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)
25/05/2010
2.74
 113,500 2.82 2.85 2.74 42,070 0 2.2
24/05/2010
2.79
 232,460 2.74 2.82 2.71 15,460 0 0.8
21/05/2010
2.74
 411,150 2.77 2.82 2.74 194,640 0 10.1
20/05/2010
2.87
 267,850 2.69 2.87 2.66 0 0 0
19/05/2010
2.79
 376,100 2.82 2.90 2.77 11,700 3,900 0.4
18/05/2010
2.90
 90,380 2.87 2.93 2.87 3,860 790 0.2
17/05/2010
2.90
 156,780 2.95 2.95 2.87 450 10 0.0
14/05/2010
2.98
 284,060 3.01 3.03 2.98 260 300 0.0
13/05/2010
3.01
 144,100 3.06 3.06 3.01 6,110 0 0.3
12/05/2010
3.01
 188,140 3.03 3.06 3.01 630 13,060 -0.7
11/05/2010
3.06
 195,470 3.11 3.11 3.06 170 0 0.0
10/05/2010
3.06
 169,830 3.11 3.11 3.03 17,470 3,000 0.8
07/05/2010
3.09
 305,860 3.11 3.11 3.06 200 120 0.0
06/05/2010
3.14
 163,980 3.19 3.19 3.14 18,810 0 1.1
05/05/2010
3.14
 282,550 3.14 3.17 3.11 48,120 7,000 2.4
04/05/2010
3.19
 144,670 3.19 3.25 3.17 3,420 16,670 -0.8
29/04/2010
3.17
 185,090 3.25 3.25 3.17 0 0 0
28/04/2010
3.19
 172,720 3.25 3.25 3.17 3,480 18,810 -0.9
27/04/2010
3.19
 136,450 3.19 3.22 3.19 0 48,120 -2.9
26/04/2010
3.22
 108,920 3.22 3.30 3.22 30,660 34,070 -0.2
22/04/2010
3.30
 432,720 3.22 3.30 3.19 0 0 0
21/04/2010
3.17
 147,540 3.19 3.22 3.17 1,250 3,450 -0.1
20/04/2010
3.17
 174,380 3.17 3.19 3.17 0 0 0
19/04/2010
3.19
 401,310 3.19 3.30 3.19 155,350 0 9.5
16/04/2010
3.30
 653,930 3.25 3.30 3.25 450,550 0 27.9
15/04/2010
3.25
 537,810 3.17 3.25 3.14 273,100 1,290 16.3
14/04/2010
3.11
 183,840 3.17 3.17 3.11 48,220 0 2.9
13/04/2010
3.17
 149,360 3.19 3.22 3.14 77,940 0 4.6
12/04/2010
3.19
 261,110 3.22 3.22 3.17 130,000 1,300 7.7
09/04/2010
3.14
 198,040 3.14 3.17 3.11 54,240 0 3.2
08/04/2010
3.11
 272,850 3.11 3.19 3.11 0 1,000 -0.1
07/04/2010
3.11
 331,260 3.19 3.19 3.11 3,320 0 0.2
06/04/2010
3.19
 296,900 3.27 3.30 3.19 800 4,050 -0.2
05/04/2010
3.25
 155,880 3.25 3.30 3.22 120 0 0.0
02/04/2010
3.22
 290,610 3.27 3.30 3.22 60,990 0 3.7
01/04/2010
3.22
 325,910 3.14 3.22 3.11 144,620 620 8.5
31/03/2010
3.09
 492,650 3.09 3.19 3.06 209,250 1,000 12.3
30/03/2010
3.06
 386,360 3.19 3.19 3.06 0 0 0
29/03/2010
3.17
 239,320 3.14 3.22 3.14 1,530 0 0.1
26/03/2010
3.19
 388,070 3.22 3.25 3.11 13,220 40,000 -1.6
25/03/2010
3.22
 637,290 3.30 3.35 3.19 3,020 61,500 -3.6
24/03/2010
3.35
 429,490 3.30 3.35 3.27 0 0 0
23/03/2010
3.27
 502,930 3.33 3.35 3.27 0 0 0
22/03/2010
3.35
 260,270 3.38 3.38 3.33 500 5,000 -0.3
19/03/2010
3.38
 527,330 3.38 3.46 3.35 550 2,500 -0.1
18/03/2010
3.35
 649,670 3.27 3.35 3.25 1,500 0 0.1
17/03/2010
3.19
 594,840 3.33 3.35 3.17 220 10 0.0
16/03/2010
3.30
 552,100 3.43 3.46 3.30 0 2,000 -0.1
15/03/2010
3.46
 511,980 3.46 3.49 3.41 105,020 40 6.8
12/03/2010
3.41
 509,450 3.41 3.43 3.35 110,250 0 7.0
11/03/2010
3.38
 1,085,050 3.38 3.43 3.30 403,380 2,100 25.4
10/03/2010
3.35
 524,590 3.38 3.46 3.35 115,000 0 7.3
09/03/2010
3.43
 761,810 3.38 3.43 3.33 206,000 19,610 11.9
08/03/2010
3.38
 610,690 3.35 3.38 3.30 800 0 0.1
05/03/2010
3.22
 710,760 3.09 3.22 3.09 39,200 1,300 2.3
04/03/2010
3.09
 485,170 3.17 3.19 3.09 60,310 200 3.5
03/03/2010
3.06
 911,930 2.98 3.06 2.98 107,200 1,700 6.0
02/03/2010
2.93
 122,050 2.93 2.98 2.90 0 0 0
01/03/2010
2.95
 180,570 2.98 2.98 2.93 0 2,000 -0.1
26/02/2010
2.95
 222,940 2.93 2.95 2.87 76,360 0 4.2
25/02/2010
2.93
 154,080 2.95 2.98 2.90 500 1,000 0.0
24/02/2010
2.90
 126,530 2.82 2.90 2.82 0 0 0
23/02/2010
2.85
 230,940 2.93 2.93 2.85 100 0 0.0
22/02/2010
2.98
 155,850 3.01 3.01 2.95 0 8,000 -0.4
12/02/2010
2.98
 128,360 2.98 3.01 2.95 3,170 0 0.2
11/02/2010
2.95
 161,460 2.85 2.95 2.85 0 2,500 -0.1
10/02/2010
2.85
 114,350 2.85 2.87 2.82 390 4,400 -0.2
09/02/2010
2.79
 232,280 2.82 2.85 2.77 20 2,000 -0.1
08/02/2010
2.87
 72,510 2.90 2.90 2.85 40 500 0.0
05/02/2010
2.90
 159,400 2.93 3.01 2.87 0 0 0
04/02/2010
3.01
 231,470 2.90 3.03 2.87 31,200 2,000 1.6
03/02/2010
2.90
 69,950 2.82 2.93 2.82 6,400 0 0.3
02/02/2010
2.87
 54,220 2.90 2.95 2.87 600 0 0.0
01/02/2010
2.90
 68,840 2.90 2.90 2.85 9,640 0 0.5
29/01/2010
2.90
 147,280 2.87 2.93 2.79 0 0 0
28/01/2010
2.90
 73,910 3.01 3.01 2.90 0 0 0
27/01/2010
3.01
 81,730 3.06 3.11 2.95 5,000 0 0.3
26/01/2010
3.06
 209,460 3.03 3.06 3.03 10,990 0 0.6
25/01/2010
2.93
 131,480 2.93 2.98 2.90 17,300 0 1.0
22/01/2010
2.93
 156,020 2.87 2.95 2.85 40,200 0 2.2
21/01/2010
2.90
 281,890 2.95 3.03 2.90 150 31,000 -1.7
20/01/2010
3.03
 188,560 3.19 3.22 3.01 17,100 0 1.0
19/01/2010
3.14
 211,610 3.14 3.17 3.06 20 12,000 -0.7
18/01/2010
3.06
 274,760 3.19 3.19 3.06 2,120 5,000 -0.2
15/01/2010
3.22
 131,850 3.25 3.33 3.19 21,010 19,070 0.1
14/01/2010
3.33
 197,940 3.35 3.41 3.30 100 0 0.0
13/01/2010
3.35
 434,820 3.19 3.35 3.03 55,490 33,940 1.4
12/01/2010
3.19
 285,090 3.35 3.38 3.19 55,600 1,500 3.4
11/01/2010
3.35
 446,730 3.25 3.35 3.19 30,300 4,390 1.6
08/01/2010
3.19
 484,890 3.43 3.43 3.19 62,870 0 4.0
07/01/2010
3.33
 641,510 3.46 3.46 3.33 60,010 16,540 2.7
06/01/2010
3.49
 828,810 3.35 3.51 3.35 33,020 1,070 2.1
05/01/2010
3.35
 99,730 3.35 3.35 3.35 0 0 0
04/01/2010
3.19
 185,690 3.19 3.19 3.19 0 0 0
31/12/2009
3.06
 779,410 2.93 3.06 3.01 26,700 0 0
30/12/2009
2.93
 480,380 2.79 2.93 2.87 0 1,000 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/12/2009
2.79
 53,200 2.66 2.79 2.79 0 0 0
28/12/2009
2.66
 442,200 2.71 2.78 2.64 12,230 0 0
25/12/2009
2.71
 431,170 2.59 2.71 2.64 7,340 0 0
24/12/2009
2.59
 553,510 2.47 2.59 2.50 0 3,000 0

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