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)
07/03/2025
21.52
 6,999,800 21.76 21.76 21.52 15,100 395,000 -12.3
06/03/2025
21.62
 16,572,500 20.99 21.66 20.96 1,469,900 893,100 18.6
05/03/2025
20.86
 13,097,700 21.06 21.56 20.86 447,200 317,500 4.2
04/03/2025
21.06
 10,569,900 20.99 21.16 20.52 91,700 406,600 -10.0
03/03/2025
20.99
 11,947,800 20.69 21.22 20.66 289,100 806,500 -16.3
28/02/2025
20.76
 8,919,300 21.02 21.19 20.69 71,200 1,966,900 -59.4
27/02/2025
21.02
 8,451,000 21.02 21.09 20.72 24,500 473,000 -14.1
26/02/2025
20.96
 16,146,200 20.79 21.22 20.62 336,500 934,800 -18.7
25/02/2025
20.69
 24,007,800 20.59 21.09 20.36 1,357,700 1,024,200 10.3
24/02/2025
20.39
 12,549,700 19.92 20.39 19.76 501,700 745,900 -7.4
21/02/2025
19.92
 6,721,500 19.92 20.02 19.72 4,800 38,900 -1.0
20/02/2025
19.99
 7,493,800 20.12 20.19 19.86 1,036,200 523,800 15.4
19/02/2025
19.99
 9,353,400 19.86 20.06 19.76 101,000 872,900 -23.1
18/02/2025
19.76
 8,011,900 19.62 19.92 19.59 0 930,500 -27.6
17/02/2025
19.66
 13,675,700 19.52 19.96 19.39 100 1,186,900 -35.0
14/02/2025
19.52
 14,030,800 19.62 19.96 19.46 626,200 741,800 -3.5
13/02/2025
19.32
 4,558,400 19.29 19.42 19.22 40,400 342,600 -8.8
12/02/2025
19.32
 8,866,600 19.36 19.69 19.19 0 1,460,200 -42.7
11/02/2025
19.29
 5,185,700 19.46 19.49 19.22 12,600 830,900 -23.8
10/02/2025
19.29
 14,471,800 19.16 19.52 18.82 553,600 228,800 9.4
07/02/2025
19.19
 5,575,400 19.22 19.39 19.09 22,400 639,200 -17.8
06/02/2025
19.19
 7,148,100 19.39 19.59 19.19 413,500 426,100 -0.3
05/02/2025
19.29
 3,793,800 19.46 19.52 19.26 76,100 390,000 -9.1
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
19.42
 7,650,000 19.09 19.42 19.06 552,500 569,000 -0.4
03/02/2025
20.40
 8,919,300 20.66 20.83 20.33 71,200 1,966,900 -59.4
31/01/2025
16.21
 4,303,400 16.50 16.70 16.14 512,900 358,000 3.8
30/01/2025
16.21
 4,303,400 16.50 16.70 16.14 512,900 358,000 3.8
29/01/2025
16.21
 4,303,400 16.50 16.70 16.14 512,900 358,000 3.8
28/01/2025
16.21
 4,303,400 16.50 16.70 16.14 512,900 358,000 3.8
27/01/2025
16.21
 4,303,400 16.50 16.70 16.14 512,900 358,000 3.8
24/01/2025
19.16
 5,086,400 19.22 19.25 18.99 314,100 0 9.2
23/01/2025
19.19
 7,697,100 18.86 19.25 18.86 901,600 435,100 13.6
22/01/2025
18.83
 4,536,900 18.80 18.89 18.76 516,100 0 14.8
21/01/2025
18.80
 5,711,400 18.66 18.93 18.63 504,400 20,000 13.9
20/01/2025
18.60
 3,878,300 18.80 18.80 18.60 5,000 169,600 -4.7
17/01/2025
18.66
 3,914,600 18.50 18.73 18.44 0 70,000 -2.0
16/01/2025
18.50
 7,409,400 18.40 18.96 18.40 0 455,500 -13.0
15/01/2025
18.27
 4,488,100 18.14 18.37 18.07 600 53,000 -1.5
14/01/2025
18.04
 3,458,800 18.21 18.24 18.04 4,000 263,800 -7.2
13/01/2025
18.21
 7,584,400 17.81 18.30 17.39 408,900 52,500 9.7
10/01/2025
17.81
 11,041,300 18.37 18.53 17.81 1,700 1,218,800 -33.8
09/01/2025
18.34
 3,330,000 18.60 18.66 18.34 9,300 118,600 -3.1
08/01/2025
18.60
 4,804,200 18.34 18.70 18.27 32,800 121,100 -2.5
07/01/2025
18.40
 5,610,600 18.47 18.66 18.34 92,000 351,700 -7.3
06/01/2025
18.44
 7,286,400 18.66 18.73 18.34 105,800 91,800 0.4
03/01/2025
18.70
 12,208,700 19.19 19.22 18.70 30,700 636,800 -17.5
02/01/2025
19.19
 4,930,400 19.32 19.42 19.12 62,200 240,100 -5.2
01/01/2025
19.25
 4,040,100 19.29 19.45 19.25 700 218,600 -6.5
31/12/2024
19.25
 4,040,100 19.29 19.45 19.25 700 218,600 -6.5
30/12/2024
19.38
 8,700,800 19.45 19.78 19.35 115,400 622,000 -15.2
27/12/2024
19.29
 7,832,700 19.25 19.42 19.16 370,000 210,100 4.7
26/12/2024
19.19
 3,739,200 19.38 19.42 19.16 49,200 60,000 -0.3
25/12/2024
19.32
 10,109,600 18.96 19.81 18.96 108,800 331,400 -6.7
24/12/2024
18.93
 9,321,100 19.09 19.16 18.76 0 0 0
23/12/2024
19.12
 5,103,700 19.32 19.38 19.12 84,900 24,100 1.8
20/12/2024
19.19
 3,564,300 19.32 19.35 19.19 300 370,300 -10.9
19/12/2024
19.32
 10,259,900 19.25 19.35 18.99 500 731,100 -21.4
18/12/2024
19.48
 5,232,000 19.32 19.48 19.19 101,700 428,000 -9.6
17/12/2024
19.32
 6,118,300 19.48 19.58 19.22 235,200 180,000 1.6
16/12/2024
19.38
 5,484,700 19.25 19.45 19.22 168,000 20,400 4.4
13/12/2024
19.25
 5,267,000 19.16 19.35 19.09 257,200 42,000 6.3
12/12/2024
19.19
 8,189,900 19.29 19.65 19.19 64,200 425,100 -10.7
11/12/2024
19.25
 5,467,400 19.35 19.55 19.12 77,900 500 2.3
10/12/2024
19.35
 6,639,600 19.32 19.52 19.19 1,000 34,800 -1.0
09/12/2024
19.38
 7,986,900 19.19 19.48 19.09 2,000 6,200 -0.1
06/12/2024
19.16
 15,577,400 19.22 19.52 19.09 498,600 283,400 6.3
05/12/2024
18.96
 14,899,200 17.81 18.96 17.68 311,600 323,600 -0.5
04/12/2024
17.75
 7,916,800 18.04 18.04 17.68 11,000 501,200 -13.3
03/12/2024
18.04
 8,782,600 18.34 18.34 18.01 30,900 1,007,100 -27.1
02/12/2024
18.37
 3,083,400 18.60 18.66 18.27 13,900 11,100 0.1
29/11/2024
18.44
 4,145,300 18.40 18.60 18.27 200 83,500 -2.3
28/11/2024
18.44
 5,475,500 18.53 18.66 18.27 86,000 715,600 -17.8
27/11/2024
18.44
 3,880,300 18.57 18.63 18.34 1,900 75,000 -2.1
26/11/2024
18.53
 9,110,300 18.30 18.83 18.27 692,400 324,000 10.4
25/11/2024
18.24
 3,334,600 18.14 18.30 18.07 577,800 82,500 13.8
22/11/2024
18.14
 4,715,300 18.37 18.47 18.11 523,700 154,900 10.3
21/11/2024
18.37
 7,159,900 18.17 18.47 18.01 801,000 1,268,200 -13.0
20/11/2024
18.14
 11,994,000 17.62 18.44 17.49 1,012,500 1,048,700 -1.0
19/11/2024
17.68
 3,787,000 17.94 18.01 17.52 800 242,800 -6.6
18/11/2024
17.91
 8,599,700 17.29 18.21 17.26 687,200 35,800 17.6
15/11/2024
17.29
 12,073,000 17.68 17.71 17.09 697,600 1,522,600 -21.7
14/11/2024
17.75
 9,896,500 18.44 18.50 17.55 715,500 1,537,800 -22.5
13/11/2024
18.34
 8,130,200 18.63 18.70 18.17 44,300 550,000 -14.2
12/11/2024
18.66
 4,161,800 18.80 19.06 18.66 2,300 708,700 -20.3
11/11/2024
18.73
 10,671,600 19.06 19.09 18.50 44,300 81,500 -1.1
08/11/2024
19.06
 5,941,600 19.25 19.29 18.99 4,600 20,200 -0.5
07/11/2024
19.19
 5,230,500 19.35 19.38 19.19 516,200 53,100 13.6
06/11/2024
19.29
 8,446,300 19.12 19.32 18.99 70,000 17,600 1.5
05/11/2024
18.96
 3,978,300 18.96 19.16 18.96 209,100 127,000 2.4
04/11/2024
18.99
 9,676,700 18.63 19.16 18.47 290,400 106,200 5.3
01/11/2024
18.60
 4,412,600 18.83 18.83 18.53 5,300 209,800 -5.8
31/10/2024
18.86
 5,144,600 18.66 18.93 18.60 22,800 300 0.6
30/10/2024
18.57
 5,236,300 18.80 18.83 18.47 600 16,100 -0.4
29/10/2024
18.76
 5,348,200 18.93 18.99 18.66 11,100 34,600 -0.7
28/10/2024
18.80
 4,600,800 18.66 18.99 18.63 100 256,200 -7.4
25/10/2024
18.53
 6,450,100 18.50 18.63 18.47 117,500 40,000 2.2
24/10/2024
18.47
 11,027,100 18.96 19.12 18.47 97,300 291,300 -5.7
23/10/2024
18.93
 7,440,200 18.93 19.22 18.80 78,200 60,400 0.5
22/10/2024
18.93
 13,150,200 19.32 19.48 18.70 4,900 178,300 -5.1
21/10/2024
19.35
 12,904,000 19.84 19.94 19.32 4,000 548,100 -16.4

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