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)
18/10/2024
19.94
 11,179,300 20.24 20.30 19.94 276,800 1,009,800 -22.6
17/10/2024
20.04
 10,652,200 19.88 20.07 19.38 5,100 619,500 -18.6
16/10/2024
19.84
 4,865,800 19.88 20.04 19.81 800 655,000 -19.9
15/10/2024
19.88
 9,706,900 20.30 20.50 19.84 22,300 1,318,100 -39.8
14/10/2024
20.30
 7,392,300 20.56 20.66 20.30 9,100 349,500 -10.6
11/10/2024
20.43
 11,692,500 19.94 20.43 19.74 68,900 586,600 -16.1
10/10/2024
19.91
 7,362,200 20.20 20.33 19.91 1,600 1,100,500 -33.7
09/10/2024
20.07
 8,226,100 19.88 20.20 19.78 911,500 439,200 14.4
08/10/2024
20.04
 17,115,900 20.50 20.53 19.71 739,600 262,600 14.5
07/10/2024
20.37
 8,423,800 20.11 20.37 19.97 228,800 24,900 6.3
04/10/2024
19.94
 7,390,600 19.88 20.17 19.81 107,000 78,200 0.9
03/10/2024
19.88
 12,024,500 20.11 20.30 19.74 34,500 55,900 -0.7
02/10/2024
20.07
 11,167,000 20.17 20.33 19.84 1,800 108,100 -3.3
01/10/2024
20.30
 11,355,500 20.37 20.83 20.27 423,500 157,800 8.3
30/09/2024
20.27
 7,163,000 20.17 20.60 20.04 651,700 307,200 10.7
27/09/2024
20.17
 10,049,500 20.43 20.50 20.17 1,073,600 476,600 18.5
26/09/2024
20.33
 13,391,600 20.47 20.53 20.17 1,612,800 1,264,200 10.8
25/09/2024
20.43
 16,079,700 20.27 20.83 20.24 1,490,400 333,200 36.3
24/09/2024
20.11
 6,478,800 19.97 20.17 19.94 1,515,000 100,700 43.3
23/09/2024
19.94
 9,420,500 20.07 20.24 19.94 2,212,600 25,700 67.0
20/09/2024
20.07
 10,913,800 20.24 20.27 19.97 1,024,800 5,600 31.3
19/09/2024
19.97
 11,799,200 19.94 20.11 19.68 2,023,600 89,300 58.8
18/09/2024
19.74
 29,546,000 19.09 20.17 19.02 573,400 393,900 5.6
17/09/2024
18.99
 9,246,500 18.47 18.99 18.37 519,300 55,700 13.2
16/09/2024
18.47
 15,529,200 19.12 19.22 18.47 367,700 497,100 -3.8
13/09/2024
19.12
 13,782,200 18.93 19.45 18.93 33,200 116,000 -2.4
12/09/2024
18.89
 5,209,800 19.19 19.19 18.89 181,800 519,000 -9.8
11/09/2024
18.99
 9,904,300 18.80 19.19 18.57 357,800 24,400 9.6
10/09/2024
18.89
 11,805,100 19.19 19.22 18.57 177,100 194,200 -0.4
09/09/2024
19.09
 7,050,300 19.02 19.29 18.83 78,000 475,900 -11.6
06/09/2024
19.19
 9,328,200 18.99 19.25 18.76 362,300 310,200 1.5
05/09/2024
19.09
 14,355,500 19.19 19.52 18.86 131,900 1,674,300 -45.3
04/09/2024
19.09
 9,684,700 18.76 19.16 18.76 282,000 1,002,900 -21.0
03/09/2024
18.53
 11,267,900 19.12 19.22 18.53 744,100 859,665 -3.2
02/09/2024
17.88
 4,695,000 17.98 18.11 17.85 129,200 258,625 -3.6
30/08/2024
19.19
 8,098,600 19.12 19.35 18.96 712,800 5,500 20.7
29/08/2024
19.12
 6,157,200 19.22 19.38 19.02 49,300 0 1.5
28/08/2024
19.29
 14,926,100 19.25 19.52 18.96 436,300 59,200 11.1
27/08/2024
19.12
 9,100,300 19.25 19.48 18.99 186,700 44,600 4.1
26/08/2024
19.45
 22,833,200 19.06 19.61 18.83 2,317,800 50,100 66.3
23/08/2024
18.83
 21,114,400 18.34 18.96 18.11 836,600 570,400 7.6
22/08/2024
18.34
 9,271,100 18.07 18.34 17.88 2,100 113,300 -3.1
21/08/2024
18.01
 8,750,900 17.94 18.07 17.81 6,800 376,400 -10.1
20/08/2024
17.94
 11,763,300 17.78 18.17 17.65 417,600 4,600 11.3
19/08/2024
17.78
 6,538,600 18.01 18.07 17.65 15,500 2,400 0.4
16/08/2024
17.81
 18,812,800 16.86 17.81 16.80 913,700 161,600 20.1
15/08/2024
16.70
 4,530,000 16.90 17.03 16.60 3,200 25,100 -0.6
14/08/2024
16.96
 5,421,900 17.09 17.22 16.73 52,600 413,100 -9.4
13/08/2024
17.03
 7,242,300 16.96 17.09 16.57 235,900 383,100 -3.9
12/08/2024
16.96
 4,968,500 16.57 16.96 16.57 20,000 60,000 -1.0
09/08/2024
16.67
 8,512,400 16.21 16.73 16.08 344,800 20,600 8.1
08/08/2024
15.91
 5,062,200 15.88 16.27 15.82 81,100 118,400 -0.9
07/08/2024
16.01
 3,599,100 15.98 16.04 15.65 141,500 190,700 -1.2
06/08/2024
15.91
 6,847,300 15.46 15.95 15.13 433,700 434,900 0.0
05/08/2024
15.06
 9,279,800 15.85 15.95 15.06 8,800 407,700 -9.6
02/08/2024
16.08
 7,981,100 15.72 16.34 15.39 188,500 350,300 -4.0
01/08/2024
15.88
 8,134,300 16.70 16.70 15.72 84,600 140,000 -1.3
31/07/2024
16.60
 2,891,500 16.83 16.93 16.54 5,000 25,000 -0.5
30/07/2024
16.77
 3,290,800 16.73 16.96 16.60 55,900 900 1.4
29/07/2024
16.80
 3,381,900 16.77 16.96 16.70 55,900 900 1.4
26/07/2024
16.63
 2,428,300 16.50 16.67 16.40 18,700 66,200 -1.2
25/07/2024
16.40
 3,554,100 16.37 16.63 16.24 15,700 25,300 -0.2
24/07/2024
16.73
 7,819,300 16.63 16.96 16.04 586,500 21,100 14.1
23/07/2024
16.73
 6,559,200 17.52 17.52 16.70 65,000 972,300 -23.7
22/07/2024
17.35
 9,679,100 17.09 17.55 17.09 313,100 65,700 6.5
19/07/2024
17.03
 4,543,300 17.09 17.35 16.90 354,200 106,000 6.5
18/07/2024
17.09
 5,162,100 17.09 17.16 16.83 604,000 23,000 15.0
17/07/2024
16.96
 6,925,400 17.49 17.52 16.57 182,900 56,900 3.3
16/07/2024
17.35
 3,766,500 17.39 17.62 17.35 6,200 88,000 -2.2
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22%
15/07/2024
17.35
 3,350,900 17.62 17.62 17.22 3,300 5,900 -0.1
12/07/2024
17.86
 4,511,300 18.15 18.22 17.67 21,900 142,200 -3.4
11/07/2024
18.12
 7,066,300 17.96 18.19 17.90 782,900 3,700 21.8
10/07/2024
17.86
 4,187,800 18.12 18.12 17.80 636,800 224,600 11.5
09/07/2024
17.99
 7,553,300 17.61 18.06 17.54 551,400 69,500 13.3
08/07/2024
17.57
 3,177,000 17.67 17.80 17.54 4,000 53,100 -1.3
05/07/2024
17.54
 2,909,200 17.67 17.77 17.48 39,200 2,500 1.0
04/07/2024
17.67
 4,080,100 17.54 17.74 17.45 5,400 57,700 -1.4
03/07/2024
17.54
 4,121,600 17.51 17.61 17.45 6,000 324,700 -8.7
02/07/2024
17.41
 3,348,500 17.32 17.48 17.25 4,800 28,300 -0.6
01/07/2024
17.09
 4,325,400 16.96 17.19 16.77 216,800 18,500 5.2
28/06/2024
16.84
 5,959,600 17.13 17.35 16.74 5,700 323,528 -8.4
27/06/2024
17.13
 3,053,200 17.25 17.25 16.96 4,823 8,100 -0.1
26/06/2024
17.13
 4,955,400 17.25 17.35 16.84 221,450 74,815 3.9
25/06/2024
17.25
 6,287,500 17.25 17.35 17.03 713,700 49,400 17.8
24/06/2024
17.06
 16,525,300 18.12 18.15 17.06 649,400 822,429 -4.9
21/06/2024
18.09
 5,746,600 18.15 18.25 17.99 713,600 21,335 19.6
20/06/2024
18.06
 6,581,800 18.38 18.38 17.99 70,600 353,300 -8.0
19/06/2024
18.22
 7,354,200 18.31 18.51 18.02 40,300 326,950 -8.2
18/06/2024
18.19
 9,549,900 18.38 18.47 18.19 6,524 896,988 -25.4
17/06/2024
18.28
 18,129,600 18.44 18.57 18.12 79,400 2,908,100 -80.8
14/06/2024
18.57
 14,972,300 19.15 19.70 18.57 113,800 174,676 -1.9
13/06/2024
18.99
 4,975,700 19.41 19.41 18.99 0 0 0
12/06/2024
19.21
 8,467,000 18.89 19.21 18.89 33,400 235,000 -6.0
11/06/2024
18.89
 8,705,600 18.73 18.92 18.51 22,700 6,484 0.5
10/06/2024
18.64
 4,766,300 18.51 18.92 18.51 37,700 7,300 0.9
07/06/2024
18.44
 5,067,800 18.57 18.73 18.44 0 220,000 -6.3
06/06/2024
18.51
 7,297,500 18.86 18.92 18.47 86,900 41,300 1.3
05/06/2024
18.80
 8,004,400 18.99 19.05 18.76 49,600 56,900 -0.2
04/06/2024
18.86
 8,144,900 19.08 19.18 18.83 3,500 33,700 -0.9
03/06/2024
18.96
 7,111,600 18.76 19.18 18.76 153,700 22,900 3.9

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