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)
23/12/2009
2.47
 207,000 2.43 2.49 2.40 0 0 0
22/12/2009
2.43
 294,550 2.38 2.49 2.36 55,100 0 0
21/12/2009
2.38
 128,800 2.28 2.38 2.35 1,000 0 0
18/12/2009
2.28
 172,320 2.17 2.28 2.26 97,940 200 0
17/12/2009
2.17
 248,920 2.26 2.26 2.15 60,300 0 0
16/12/2009
2.26
 182,320 2.36 2.36 2.26 20,000 0 0
15/12/2009
2.36
 149,970 2.42 2.45 2.36 6,300 0 0
14/12/2009
2.42
 270,080 2.31 2.42 2.31 10,140 0 0
11/12/2009
2.31
 243,540 2.42 2.42 2.31 20,280 0 0
10/12/2009
2.42
 144,700 2.49 2.54 2.42 15,080 0 0
09/12/2009
2.49
 338,740 2.61 2.61 2.49 44,000 300 0
08/12/2009
2.61
 194,900 2.66 2.66 2.59 20,000 500 0
07/12/2009
2.66
 100,450 2.66 2.68 2.64 0 0 0
04/12/2009
2.66
 113,480 2.66 2.70 2.63 160 0 0
03/12/2009
2.66
 186,430 2.57 2.66 2.54 10,010 0 0
02/12/2009
2.57
 331,370 2.70 2.73 2.57 30,760 0 0
01/12/2009
2.70
 288,040 2.57 2.70 2.57 0 3,000 0
30/11/2009
2.57
 225,470 2.45 2.57 2.49 20,000 0 0
27/11/2009
2.45
 530,730 2.54 2.66 2.42 260 8,000 0
26/11/2009
2.54
 120,640 2.66 2.66 2.54 10,240 0 0
25/11/2009
2.66
 295,110 2.80 2.80 2.66 50,650 0 0
24/11/2009
2.80
 306,470 2.89 2.91 2.78 0 0 0
23/11/2009
2.89
 307,290 2.98 2.98 2.89 10,000 0 0
20/11/2009
2.98
 307,740 3.03 3.08 2.98 3,000 0 0
19/11/2009
3.03
 763,290 2.89 3.03 2.91 10,000 270 0
18/11/2009
2.89
 152,350 2.89 2.89 2.84 3,220 1,710 0
17/11/2009
2.89
 230,760 2.89 2.92 2.87 50,000 0 0
16/11/2009
2.89
 149,350 2.91 2.94 2.89 0 500 0
13/11/2009
2.91
 229,110 2.89 2.92 2.85 200 1,100 0
12/11/2009
2.89
 281,520 2.85 2.98 2.85 52,050 700 0
11/11/2009
2.85
 218,250 2.75 2.85 2.73 11,960 1,000 0
10/11/2009
2.75
 286,630 2.75 2.82 2.73 91,220 0 0
09/11/2009
2.75
 217,600 2.87 2.87 2.75 91,390 1,000 0
06/11/2009
2.87
 407,550 2.98 3.03 2.87 2,910 0 0
05/11/2009
2.98
 259,700 2.87 2.99 2.87 0 48,800 0
04/11/2009
2.87
 351,740 2.92 2.98 2.84 10,150 28,500 0
03/11/2009
2.92
 587,690 3.06 3.06 2.92 310 1,000 0
02/11/2009
3.06
 252,890 3.22 3.22 3.06 300 1,200 0
30/10/2009
3.22
 281,550 3.17 3.31 3.17 520 70,000 0
29/10/2009
3.17
 573,040 3.33 3.33 3.17 2,930 135,350 0
28/10/2009
3.33
 679,060 3.19 3.33 3.22 1,000 5,000 0
27/10/2009
3.19
 644,670 3.29 3.29 3.13 3,290 151,100 0
26/10/2009
3.29
 473,420 3.43 3.54 3.29 4,200 46,980 0
23/10/2009
3.43
 883,900 3.57 3.71 3.43 70,630 57,170 0
22/10/2009
3.57
 701,510 3.41 3.57 3.47 143,280 32,900 0
21/10/2009
3.41
 576,960 3.31 3.41 3.26 1,230 3,700 0
20/10/2009
3.31
 590,390 3.19 3.31 3.20 1,500 13,340 0
19/10/2009
3.19
 513,640 3.26 3.31 3.19 200 16,300 0
16/10/2009
3.26
 663,940 3.31 3.41 3.24 2,290 0 0
15/10/2009
3.31
 1,035,510 3.19 3.34 3.26 430,000 13,110 0
14/10/2009
3.19
 590,870 3.05 3.19 3.05 99,060 2,910 0
13/10/2009
3.05
 535,450 3.12 3.15 3.05 97,370 15,360 0
12/10/2009
3.12
 747,410 2.98 3.12 3.03 144,260 48,020 0
09/10/2009
2.98
 838,230 2.84 2.98 2.94 7,550 5,000 0
08/10/2009
2.84
 482,390 2.71 2.84 2.71 880 0 0
07/10/2009
2.71
 294,630 2.59 2.71 2.59 2,750 3,080 0
06/10/2009
2.59
 248,900 2.61 2.64 2.59 45,000 500 0
05/10/2009
2.61
 267,890 2.63 2.68 2.56 9,530 29,800 0
02/10/2009
2.63
 673,900 2.70 2.70 2.57 5,250 4,500 0
01/10/2009
2.70
 498,290 2.80 2.80 2.70 0 49,070 0
30/09/2009
2.80
 429,950 2.91 2.91 2.80 200 38,080 0
29/09/2009
2.91
 512,080 2.99 2.99 2.89 1,500 10,000 0
28/09/2009
2.99
 747,990 2.87 3.01 2.91 1,300 51,570 0
25/09/2009
2.87
 369,320 2.84 2.87 2.78 200 19,000 0
24/09/2009
2.84
 336,630 2.89 2.89 2.80 450 65,200 0
23/09/2009
2.89
 790,500 2.85 2.99 2.87 31,100 10 0
22/09/2009
2.85
 698,600 2.75 2.87 2.73 61,770 0 0
21/09/2009
2.75
 354,390 2.73 2.78 2.75 58,300 0 0
18/09/2009
2.73
 955,470 2.71 2.73 2.68 114,700 0 0
17/09/2009
2.71
 504,140 2.77 2.78 2.66 50 0 0
16/09/2009
2.77
 394,850 2.82 2.89 2.77 11,050 0 0
15/09/2009
2.82
 556,000 2.73 2.82 2.73 55,550 20,000 0
14/09/2009
2.73
 344,610 2.68 2.73 2.66 125,200 2,660 0
11/09/2009
2.68
 530,400 2.61 2.68 2.63 130,240 300 0
10/09/2009
2.61
 506,290 2.52 2.61 2.52 59,200 0 0
09/09/2009
2.52
 245,280 2.54 2.57 2.49 59,160 2,000 0
08/09/2009
2.54
 459,940 2.43 2.54 2.45 100,000 4,800 0
07/09/2009
2.43
 377,780 2.50 2.50 2.38 20 85,000 0
04/09/2009
2.50
 396,680 2.63 2.64 2.50 2,000 39,200 0
03/09/2009
2.63
 761,530 2.57 2.70 2.57 3,820 11,000 0
01/09/2009
2.57
 553,420 2.45 2.57 2.45 0 0 0
31/08/2009
2.45
 588,590 2.35 2.45 2.40 5,000 2,000 0
28/08/2009
2.35
 213,540 2.33 2.36 2.33 0 500 0
27/08/2009
2.33
 222,860 2.35 2.35 2.31 34,000 1,470 0
26/08/2009
2.35
 137,800 2.38 2.40 2.35 0 0 0
25/08/2009
2.38
 166,120 2.43 2.43 2.36 7,300 0 0
24/08/2009
2.43
 212,470 2.40 2.47 2.38 7,200 0 0
21/08/2009
2.40
 812,500 2.29 2.40 2.36 28,450 0 0
20/08/2009
2.29
 106,110 2.28 2.31 2.28 0 1,500 0
19/08/2009
2.28
 153,710 2.24 2.29 2.24 1,150 0 0
18/08/2009
2.24
 183,000 2.26 2.26 2.21 0 5,500 0
17/08/2009
2.26
 98,740 2.33 2.33 2.26 0 0 0
14/08/2009
2.33
 168,930 2.33 2.35 2.33 6,010 1,130 0
13/08/2009
2.33
 175,780 2.29 2.36 2.33 3,300 100 0
12/08/2009
2.29
 164,290 2.33 2.38 2.29 200 800 0
11/08/2009
2.33
 91,000 2.35 2.36 2.31 120 500 0
10/08/2009
2.35
 181,020 2.28 2.38 2.28 3,210 2,050 0
07/08/2009
2.28
 155,730 2.31 2.33 2.28 310 0 0
06/08/2009
2.31
 266,100 2.36 2.40 2.31 610 2,000 0
05/08/2009
2.36
 250,320 2.38 2.40 2.33 57,910 0 0

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