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)
19/01/2010
3.14
 211,610 3.06 3.17 3.06 20 12,000 -0.7
18/01/2010
3.06
 274,760 3.22 3.22 3.06 2,120 5,000 -0.2
15/01/2010
3.22
 131,850 3.33 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 3.19 3.35 3.19 30,300 4,390 1.6
08/01/2010
3.19
 484,890 3.33 3.43 3.19 62,870 0 4.0
07/01/2010
3.33
 641,510 3.49 3.49 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 3.19 3.35 3.35 0 0 0
04/01/2010
3.19
 185,690 3.06 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
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
02/09/2009
2.57
 0 2.57 2.57 2.57 0 0 0
01/09/2009
2.57
 553,420 2.45 2.57 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |