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)
18/06/2010
2.74
 53,620 2.77 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 2.71 2.85 2.74 500 4,000 -0.2
15/06/2010
2.71
 99,320 2.68 2.74 2.68 58,220 0 2.9
14/06/2010
2.68
 114,370 2.67 2.71 2.68 53,000 0 2.7
11/06/2010
2.67
 47,180 2.66 2.71 2.66 52,440 50,100 0.1
10/06/2010
2.66
 102,870 2.67 2.67 2.64 0 40,790 -2.0
09/06/2010
2.67
 152,420 2.67 2.71 2.66 0 58,210 -2.9
08/06/2010
2.67
 134,570 2.70 2.71 2.63 0 53,000 -2.6
07/06/2010
2.70
 147,260 2.82 2.82 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 2.82 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 2.82 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 2.87 2.93 2.82 0 0 0
28/05/2010
2.87
 176,300 2.79 2.90 2.82 0 0 0
27/05/2010
2.79
 91,690 2.77 2.79 2.71 0 0 0
26/05/2010
2.77
 175,850 2.74 2.79 2.74 470 40,000 -2.1
25/05/2010
2.74
 113,500 2.79 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 2.87 2.87 2.74 194,640 0 10.1
20/05/2010
2.87
 267,850 2.79 2.87 2.66 0 0 0
19/05/2010
2.79
 376,100 2.90 2.90 2.77 11,700 3,900 0.4
18/05/2010
2.90
 90,380 2.90 2.93 2.87 3,860 790 0.2
17/05/2010
2.90
 156,780 2.98 2.98 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 3.01 3.06 3.01 6,110 0 0.3
12/05/2010
3.01
 188,140 3.06 3.06 3.01 630 13,060 -0.7
11/05/2010
3.06
 195,470 3.06 3.11 3.06 170 0 0.0
10/05/2010
3.06
 169,830 3.09 3.11 3.03 17,470 3,000 0.8
07/05/2010
3.09
 305,860 3.14 3.14 3.06 200 120 0.0
06/05/2010
3.14
 163,980 3.14 3.19 3.14 18,810 0 1.1
05/05/2010
3.14
 282,550 3.19 3.19 3.11 48,120 7,000 2.4
04/05/2010
3.19
 144,670 3.17 3.25 3.17 3,420 16,670 -0.8
29/04/2010
3.17
 185,090 3.19 3.25 3.17 0 1,000 0
28/04/2010
3.19
 172,720 3.19 3.25 3.17 3,480 18,810 -0.9
27/04/2010
3.19
 136,450 3.22 3.22 3.19 0 48,120 -2.9
26/04/2010
3.22
 108,920 3.30 3.30 3.22 30,660 34,070 -0.2
22/04/2010
3.30
 432,720 3.17 3.30 3.19 0 0 0
21/04/2010
3.17
 147,540 3.17 3.22 3.17 1,250 3,450 -0.1
20/04/2010
3.17
 174,380 3.19 3.19 3.17 0 0 0
19/04/2010
3.19
 401,310 3.30 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 3.11 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 3.14 3.22 3.17 130,000 1,300 7.7
09/04/2010
3.14
 198,040 3.11 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 3.25 3.30 3.19 800 4,050 -0.2
05/04/2010
3.25
 155,880 3.22 3.30 3.22 120 0 0.0
02/04/2010
3.22
 290,610 3.22 3.30 3.22 60,990 0 3.7
01/04/2010
3.22
 325,910 3.09 3.22 3.11 144,620 620 8.5
31/03/2010
3.09
 492,650 3.06 3.19 3.06 209,250 1,000 12.3
30/03/2010
3.06
 386,360 3.17 3.19 3.06 900 0 0
29/03/2010
3.17
 239,320 3.19 3.22 3.14 1,530 0 0.1
26/03/2010
3.19
 388,070 3.22 3.22 3.11 13,220 40,000 -1.6
25/03/2010
3.22
 637,290 3.35 3.35 3.19 3,020 61,500 -3.6
24/03/2010
3.35
 429,490 3.27 3.35 3.27 0 0 0
23/03/2010
3.27
 502,930 3.35 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 3.35 3.46 3.35 550 2,500 -0.1
18/03/2010
3.35
 649,670 3.19 3.35 3.25 1,500 0 0.1
17/03/2010
3.19
 594,840 3.30 3.35 3.17 220 10 0.0
16/03/2010
3.30
 552,100 3.46 3.46 3.30 0 2,000 -0.1
15/03/2010
3.46
 511,980 3.41 3.49 3.41 105,020 40 6.8
12/03/2010
3.41
 509,450 3.38 3.43 3.35 110,250 0 7.0
11/03/2010
3.38
 1,085,050 3.35 3.43 3.30 403,380 2,100 25.4
10/03/2010
3.35
 524,590 3.43 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 3.22 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 3.06 3.19 3.09 60,310 200 3.5
03/03/2010
3.06
 911,930 2.93 3.06 2.98 107,200 1,700 6.0
02/03/2010
2.93
 122,050 2.95 2.98 2.90 0 0 0
01/03/2010
2.95
 180,570 2.95 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 2.90 2.98 2.90 500 1,000 -0.0
24/02/2010
2.90
 126,530 2.85 2.90 2.82 0 0 0
23/02/2010
2.85
 230,940 2.98 2.98 2.85 100 0 0.0
22/02/2010
2.98
 155,850 2.98 3.01 2.95 0 8,000 -0.4
12/02/2010
2.98
 128,360 2.95 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 2.79 2.87 2.82 390 4,400 -0.2
09/02/2010
2.79
 232,280 2.87 2.87 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 3.01 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 2.87 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 2.90 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 2.93 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 2.90 2.95 2.85 40,200 0 2.2
21/01/2010
2.90
 281,890 3.03 3.03 2.90 150 31,000 -1.7
20/01/2010
3.03
 188,560 3.14 3.22 3.01 17,100 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |