CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

23.35
-0.05
(-0.21%)
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
(2025-11-17) 		-0.30 -1.31% 156,893,800 -5,940,200 -135.2
22.10
23.40
23.40
2 tháng
(2025-10-17) 		-3.85 -14.53% 387,522,400 -15,669,500 -365.6
21.90
26.50
23.40
3 tháng
(2025-09-17) 		-4.25 -15.80% 578,960,600 -28,010,400 -696.7
21.90
27.85
23.40
6 tháng
(2025-06-19) 		2.14 10.42% 1,706,578,800 -30,072,819 -923.0
20.23
29.70
23.40
12 tháng
(2024-12-23) 		0.10 0.43% 2,892,803,500 -78,811,041 -2,318.7
18.63
29.70
23.40
24 tháng
(2023-12-27) 		5.07 28.81% 4,927,687,000 -63,989,878 -1,892.6
17.58
29.70
23.40
36 tháng
(2023-01-03) 		11.71 106.97% 6,371,165,200 -76,939,171 -2,408.6
10.94
29.70
23.40
60 tháng
(2021-01-11) 		10.60 88.04% 9,017,161,900 -95,248,924 -3,389.8
7.88
29.70
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
16.35
 8,544,900 16.69 16.93 16.32 97,100 1,174,200 -34.0
12/12/2023
16.69
 4,313,200 16.85 17.03 16.66 256,300 669,400 -13.2
11/12/2023
16.85
 10,664,400 16.32 17.00 16.40 43,800 98,700 -1.8
08/12/2023
16.32
 5,497,700 16.24 16.48 16.19 281,600 57,100 7.0
07/12/2023
16.24
 11,275,500 16.58 16.74 15.85 162,200 274,200 -3.5
06/12/2023
16.58
 7,046,900 16.19 16.64 16.21 123,400 816,300 -21.7
05/12/2023
16.19
 4,904,500 16.32 16.43 16.14 600 448,100 -13.8
04/12/2023
16.32
 8,618,700 15.53 16.58 15.77 237,400 975,400 -22.7
01/12/2023
15.53
 3,728,700 15.40 15.74 15.35 82,000 42,000 1.2
30/11/2023
15.40
 4,345,700 15.43 15.66 15.40 24,300 8,100 0.5
29/11/2023
15.43
 3,956,800 15.37 15.58 15.35 10,600 226,800 -6.3
28/11/2023
15.37
 4,494,400 15.11 15.40 14.77 130,800 120,600 0.3
27/11/2023
15.11
 2,847,000 15.48 15.53 15.06 46,300 81,000 -1.0
24/11/2023
15.48
 6,115,500 15.06 15.48 14.79 284,200 73,300 6.1
23/11/2023
15.06
 7,055,400 15.95 16.21 15.06 38,900 114,900 -2.3
22/11/2023
15.95
 8,341,300 15.53 16.03 15.50 220,700 5,100 6.4
21/11/2023
15.53
 3,705,400 15.45 15.66 15.43 74,900 83,500 -0.2
20/11/2023
15.45
 6,048,700 15.11 15.58 14.71 410,300 200 11.8
17/11/2023
15.11
 6,900,400 15.58 15.74 15.06 38,500 207,200 -4.9
16/11/2023
15.58
 4,274,700 15.50 15.58 15.24 0 0 0
15/11/2023
15.50
 5,784,200 15.48 15.95 15.45 94,000 482,100 -11.6
14/11/2023
15.48
 4,706,300 15.37 15.66 15.29 7,900 260,100 -7.4
13/11/2023
15.37
 4,696,800 15.21 15.43 14.95 4,800 673,000 -19.3
10/11/2023
15.21
 5,684,500 15.27 15.69 15.00 205,900 8,500 5.8
09/11/2023
15.27
 8,145,100 15.16 15.69 15.16 122,700 1,243,200 -32.9
08/11/2023
15.16
 7,072,500 14.19 15.16 14.16 202,900 1,346,600 -32.5
07/11/2023
14.19
 4,494,700 14.42 14.58 14.19 95,100 107,300 -0.3
06/11/2023
14.42
 3,628,400 14.21 14.50 14.27 225,100 19,600 5.6
03/11/2023
14.21
 5,563,400 14.42 14.53 14.08 153,700 947,200 -21.6
02/11/2023
14.42
 6,023,400 13.69 14.58 13.87 255,900 898,900 -17.4
01/11/2023
13.69
 5,611,600 12.85 13.71 12.77 1,466,800 774,900 16.7
31/10/2023
12.85
 7,250,700 13.69 13.85 12.79 1,023,600 1,296,300 -7.0
30/10/2023
13.69
 2,921,300 14.48 14.53 13.69 275,600 37,600 6.3
27/10/2023
14.48
 4,307,800 14.11 14.69 13.90 53,000 167,600 -3.1
26/10/2023
14.11
 12,013,500 15.11 15.11 14.06 308,500 936,800 -16.9
25/10/2023
15.11
 3,306,200 15.53 15.64 15.08 14,500 888,200 -25.6
24/10/2023
15.53
 3,709,700 15.24 15.61 15.24 67,100 686,400 -18.1
23/10/2023
15.24
 4,350,000 15.21 15.53 15.03 8,700 795,800 -22.8
20/10/2023
15.21
 6,817,500 14.24 15.21 14.21 824,600 72,400 20.7
19/10/2023
14.24
 4,017,100 14.74 14.85 14.21 586,200 75,300 14.0
18/10/2023
14.74
 8,071,900 14.77 15.27 13.79 539,400 15,500 14.7
17/10/2023
14.77
 2,896,800 15.87 16.19 14.77 204,200 10,000 5.8
16/10/2023
15.87
 4,658,300 16.53 16.53 15.87 4,100 778,800 -23.9
13/10/2023
16.53
 3,969,800 16.58 16.64 16.08 27,200 68,900 -1.3
12/10/2023
16.58
 5,449,800 16.40 16.90 16.43 2,000 166,300 -5.2
11/10/2023
16.40
 4,229,600 15.90 16.40 15.82 83,600 0 2.5
10/10/2023
15.90
 3,502,200 16.06 16.32 15.79 56,300 256,800 -6.2
09/10/2023
16.06
 3,182,600 15.71 16.06 15.61 1,000 95,100 -2.8
06/10/2023
15.71
 4,049,600 15.27 15.71 14.98 52,500 99,100 -1.3
05/10/2023
15.27
 3,238,300 15.64 15.93 15.27 2,400 342,700 -10.1
04/10/2023
15.64
 5,671,500 15.27 16.11 15.06 207,700 20,000 5.6
03/10/2023
15.27
 8,448,900 16.37 16.37 15.27 388,500 769,300 -11.4
02/10/2023
16.37
 3,579,300 16.08 16.45 16.00 415,600 200 12.9
29/09/2023
16.08
 4,029,900 16.24 16.58 15.90 10,900 1,030,000 -31.4
28/09/2023
16.24
 4,609,900 16.58 16.58 16.11 21,000 693,600 -20.8
27/09/2023
16.58
 5,809,200 15.79 16.58 15.77 85,600 372,600 -8.7
26/09/2023
15.79
 6,857,700 15.61 16.50 15.58 881,800 218,500 20.0
25/09/2023
15.61
 10,370,300 16.77 16.90 15.61 457,200 114,500 10.6
22/09/2023
16.77
 12,454,700 18.00 18.00 16.77 145,000 218,400 -2.5
21/09/2023
18.00
 10,239,300 18.58 18.58 18.00 2,500 348,900 -12.1
20/09/2023
18.58
 6,012,500 18.24 18.69 18.32 336,700 353,000 -0.5
19/09/2023
18.24
 6,549,800 18.22 18.40 18.00 76,600 1,989,900 -66.1
18/09/2023
18.22
 5,658,300 18.14 18.37 17.90 0 0 0
15/09/2023
18.14
 6,456,300 18.03 18.35 17.90 614,900 74,100 18.6
14/09/2023
18.03
 9,379,100 18.64 18.82 18.03 21,000 867,100 -29.3
13/09/2023
18.64
 7,666,300 18.87 19.03 18.43 23,400 354,700 -11.8
12/09/2023
18.87
 10,655,700 17.87 18.90 17.82 458,800 839,700 -13.6
11/09/2023
17.87
 10,502,500 17.90 18.32 17.82 4,700 936,400 -31.9
08/09/2023
17.90
 7,059,900 17.66 18.11 17.58 464,600 59,100 13.8
07/09/2023
17.66
 9,409,600 17.93 18.03 17.58 271,400 130,600 4.7
06/09/2023
17.93
 8,499,000 17.64 18.40 17.45 107,700 533,000 -14.6
05/09/2023
17.64
 14,784,300 17.22 17.87 17.22 317,200 15,300 10.1
31/08/2023
17.22
 7,648,600 17.22 17.61 17.19 510,600 681,700 -5.7
30/08/2023
17.22
 13,793,500 16.11 17.22 16.11 251,500 45,100 6.3
29/08/2023
16.11
 7,375,900 15.90 16.32 15.90 157,500 23,000 4.1
28/08/2023
15.90
 6,371,600 15.74 15.95 15.71 201,800 7,000 5.9
25/08/2023
15.74
 5,319,200 15.66 16.03 15.56 310,900 16,600 8.8
24/08/2023
15.66
 5,737,700 15.19 15.66 15.08 1,336,700 22,300 38.4
23/08/2023
15.19
 3,203,400 15.37 15.53 15.08 32,900 316,100 -8.3
22/08/2023
15.37
 7,545,500 15.00 15.37 14.27 236,500 490,600 -7.2
21/08/2023
15.00
 5,737,500 14.95 15.24 14.77 49,300 157,600 -3.1
18/08/2023
14.95
 9,040,600 16.06 16.06 14.95 121,900 163,000 -1.2
17/08/2023
16.06
 9,451,000 15.95 16.53 16.03 186,900 237,900 -1.6
16/08/2023
15.95
 3,121,400 15.87 16.00 15.74 71,000 83,400 -0.4
15/08/2023
15.87
 3,845,800 16.14 16.24 15.82 59,500 148,900 -2.7
14/08/2023
16.14
 8,766,400 15.53 16.24 15.53 54,700 494,700 -13.3
11/08/2023
15.53
 6,797,800 15.71 15.79 15.32 116,500 2,131,600 -59.4
10/08/2023
15.71
 5,267,900 16.08 16.16 15.71 71,500 389,200 -9.6
09/08/2023
16.08
 4,930,600 16.43 16.48 16.08 3,200 361,400 -11.1
08/08/2023
16.43
 5,763,000 16.48 16.82 16.40 101,800 83,900 0.6
07/08/2023
16.48
 6,836,200 15.95 16.48 16.06 262,200 202,300 1.9
04/08/2023
15.95
 3,917,100 15.64 15.95 15.61 6,300 189,400 -5.5
03/08/2023
15.64
 3,800,600 15.90 15.95 15.64 0 171,800 -5.2
02/08/2023
15.90
 3,465,900 15.79 16.06 15.77 43,300 21,100 0.7
01/08/2023
15.79
 6,331,900 16.21 16.24 15.79 7,200 78,700 -2.2
31/07/2023
16.21
 4,243,000 16.24 16.43 16.16 33,900 840,000 -24.9
28/07/2023
16.24
 6,336,700 16.03 16.40 15.98 170,600 526,400 -11.0
27/07/2023
16.03
 5,037,900 15.93 16.19 15.85 21,800 827,100 -24.5
26/07/2023
15.93
 3,368,000 15.95 16.03 15.79 100 32,400 -1.0
25/07/2023
15.95
 4,837,000 16.06 16.29 15.93 6,700 287,500 -8.6

Chính sách bảo mật | Điều khoản sử dụng |