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)
31/05/2024
18.54
 2,788,900 18.70 18.76 18.44 184,800 37,800 4.3
30/05/2024
18.60
 9,606,800 18.51 18.70 18.25 270,200 78,800 5.5
29/05/2024
18.83
 4,808,600 19.12 19.21 18.76 100 258,800 -7.7
28/05/2024
19.12
 7,391,600 18.76 19.15 18.67 101,400 390,900 -8.6
27/05/2024
18.67
 6,354,100 18.70 18.80 18.38 70,300 956,200 -25.7
24/05/2024
18.70
 16,383,100 19.47 19.70 18.38 706,300 281,200 12.4
23/05/2024
19.70
 6,492,800 19.60 19.70 19.15 217,400 63,900 4.6
22/05/2024
19.60
 17,061,800 19.28 20.08 19.28 1,899,500 316,500 48.7
21/05/2024
19.08
 6,831,000 18.86 19.08 18.67 41,600 18,000 0.7
20/05/2024
18.92
 8,583,200 19.18 19.21 18.89 48,200 460,000 -12.2
17/05/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
16/05/2024
18.83
 7,158,100 18.86 19.18 18.73 1,022,000 411,200 17.9
15/05/2024
18.64
 10,773,600 18.35 19.21 18.25 557,200 401,600 4.5
14/05/2024
18.31
 4,578,900 18.31 18.57 18.19 526,000 111,200 11.8
13/05/2024
18.19
 6,603,300 18.51 18.57 18.02 4,300 481,700 -13.7
10/05/2024
18.31
 5,863,100 18.19 18.44 17.90 237,100 2,000 6.6
09/05/2024
18.19
 9,689,300 18.25 18.44 18.02 31,500 601,100 -16.2
08/05/2024
18.09
 7,405,000 17.67 18.25 17.64 323,900 262,500 1.7
07/05/2024
17.90
 4,929,800 17.93 17.99 17.74 259,000 74,100 5.1
06/05/2024
17.77
 11,116,800 17.22 18.12 17.09 902,200 266,900 17.7
03/05/2024
17.00
 3,872,300 17.29 17.35 16.93 344,400 522,600 -4.7
02/05/2024
16.93
 4,281,200 17.38 17.41 16.84 32,300 1,441,200 -37.3
01/05/2024
15.81
 8,871,600 15.90 15.94 15.58 587,000 220,500 9.0
30/04/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
29/04/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
26/04/2024
17.38
 6,447,600 17.22 17.41 17.09 1,035,000 441,200 16.1
25/04/2024
17.54
 3,330,900 17.70 17.70 17.35 58,300 652,000 -16.2
24/04/2024
17.77
 6,962,100 17.22 17.77 17.09 106,500 513,700 -11.1
23/04/2024
16.93
 7,314,700 17.06 17.29 16.55 260,600 150,800 2.8
22/04/2024
17.03
 6,757,900 16.51 17.06 16.32 879,000 12,700 22.5
19/04/2024
15.97
 11,996,800 16.45 16.84 15.94 1,396,000 195,700 30.2
18/04/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
17/04/2024
16.77
 5,981,000 17.74 17.74 16.77 180,800 916,900 -19.9
16/04/2024
17.57
 10,412,300 17.61 17.67 16.77 472,700 452,200 0.3
15/04/2024
17.64
 11,798,400 18.83 18.99 17.64 828,700 259,300 16.2
12/04/2024
18.96
 8,264,100 18.60 18.96 18.44 1,016,800 89,500 26.9
11/04/2024
18.51
 5,209,700 18.12 18.54 18.12 613,200 67,000 15.6
10/04/2024
18.31
 4,220,700 18.54 18.57 18.31 1,006,600 545,500 13.2
09/04/2024
18.54
 8,110,200 18.09 18.64 18.02 857,500 12,600 24.1
08/04/2024
18.02
 5,607,500 18.12 18.31 17.99 374,700 31,200 9.7
05/04/2024
18.12
 10,629,700 18.64 18.86 18.12 68,100 1,547,900 -42.9
04/04/2024
18.83
 8,164,100 18.76 19.05 18.57 376,300 30,400 10.2
03/04/2024
18.80
 8,325,000 19.25 19.41 18.76 1,032,600 941,900 2.6
02/04/2024
19.21
 6,649,500 19.02 19.21 18.64 523,500 110,500 12.2
01/04/2024
19.12
 9,565,600 18.96 19.28 18.64 137,600 71,500 2.0
29/03/2024
18.96
 7,324,900 19.28 19.31 18.96 518,500 169,400 10.4
28/03/2024
19.31
 17,332,400 18.96 19.31 18.89 1,313,000 252,500 31.5
27/03/2024
18.64
 7,475,100 18.38 18.64 18.19 15,700 3,700 0.3
26/03/2024
18.19
 6,666,300 17.93 18.38 17.80 1,050,300 70,800 27.8
25/03/2024
18.06
 8,075,800 18.44 18.54 17.99 111,900 154,900 -1.2
22/03/2024
18.38
 11,751,800 18.28 18.60 18.19 73,600 380,900 -8.8
21/03/2024
18.15
 9,357,800 18.22 18.44 18.09 170,200 304,900 -3.8
20/03/2024
17.96
 6,133,000 17.64 17.96 17.45 20,200 619,000 -16.5
19/03/2024
17.61
 3,954,300 17.45 17.70 17.38 126,700 60,100 1.8
18/03/2024
17.41
 16,182,800 18.22 18.28 17.03 419,800 1,095,000 -19.0
15/03/2024
18.19
 10,762,900 18.31 18.38 17.99 154,200 1,667,000 -42.8
14/03/2024
18.41
 12,695,400 18.80 18.86 18.25 38,000 499,900 -13.3
13/03/2024
18.67
 10,741,500 18.09 18.70 17.93 600,000 153,200 12.8
12/03/2024
18.02
 7,014,600 17.86 18.09 17.67 1,383,800 406,000 27.3
11/03/2024
17.86
 8,417,300 18.22 18.22 17.67 567,900 113,100 12.8
08/03/2024
18.19
 11,267,900 18.76 18.86 18.19 744,100 859,665 -3.2
07/03/2024
18.64
 10,505,500 18.25 18.76 18.25 1,187,000 733,177 13.1
06/03/2024
18.25
 5,175,400 18.57 18.70 18.15 982,200 845,500 4.0
05/03/2024
18.64
 9,807,300 18.25 18.70 18.09 117,300 121,180 -0.1
04/03/2024
18.31
 8,874,800 18.44 18.60 18.19 303,500 322,305 -0.6
01/03/2024
18.19
 9,258,800 18.22 18.64 18.06 461,300 646,045 -5.4
29/02/2024
17.96
 16,328,000 18.44 18.54 17.90 50,681 3,511,190 -97.9
28/02/2024
18.31
 12,622,000 18.22 18.51 17.90 238,983 422,400 -5.3
27/02/2024
18.19
 8,406,300 18.31 18.54 18.12 111,700 149,715 -1.1
26/02/2024
18.19
 31,976,200 17.13 18.19 17.09 5,139,700 295,715 134.1
23/02/2024
17.00
 13,398,000 17.16 17.45 16.90 1,088,200 1,402,000 -8.2
22/02/2024
17.06
 4,806,600 17.22 17.25 17.06 182,100 1,044,430 -23.0
21/02/2024
17.25
 6,725,800 17.19 17.29 17.03 53,800 1,063,900 -27.0
20/02/2024
17.22
 7,344,700 17.35 17.48 17.16 125,900 1,720,316 -42.9
19/02/2024
17.22
 10,741,000 17.32 17.35 17.03 15,130 442,539 -11.4
16/02/2024
17.32
 6,881,100 17.38 17.54 17.25 41,232 1,260,100 -32.9
15/02/2024
17.35
 6,290,700 17.67 17.67 17.25 29,000 326,200 -8.1
14/02/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
13/02/2024
15.90
 4,303,400 16.19 16.39 15.84 512,900 358,000 3.8
12/02/2024
18.02
 3,083,400 18.25 18.31 17.93 13,900 11,100 0.1
09/02/2024
18.83
 8,098,600 18.76 18.99 18.60 712,800 5,500 20.7
08/02/2024
15.78
 7,981,100 15.42 16.03 15.10 188,500 350,300 -4.0
07/02/2024
17.54
 4,695,000 17.64 17.77 17.51 129,200 258,625 -3.6
06/02/2024
17.54
 5,538,400 17.35 17.86 17.35 1,221,200 53,832 32.1
05/02/2024
17.32
 5,626,000 17.16 17.41 16.96 135,800 165,000 -0.8
02/02/2024
17.22
 5,012,600 17.25 17.45 17.13 38,800 251,200 -5.7
01/02/2024
17.16
 3,361,400 17.06 17.35 17.00 228,000 27,400 5.4
31/01/2024
17.03
 10,405,600 17.41 17.74 17.03 1,231,400 491,700 20.1
30/01/2024
17.32
 4,980,600 17.00 17.38 16.93 402,100 13,500 10.4
29/01/2024
17.00
 6,310,900 17.35 17.45 16.90 64,200 911,200 -22.5
26/01/2024
17.25
 8,663,300 16.93 17.61 16.90 2,074,600 95,100 53.1
25/01/2024
16.90
 5,422,000 17.00 17.16 16.77 1,012,300 137,300 23.1
24/01/2024
16.84
 19,150,300 16.13 17.22 16.13 704,400 359,800 9.2
23/01/2024
16.13
 9,885,300 16.00 16.16 15.87 3,339,800 647,000 67.3
22/01/2024
15.97
 5,569,700 15.78 15.97 15.49 1,022,900 54,700 23.6
19/01/2024
15.68
 4,683,100 15.94 15.97 15.68 31,600 116,300 -2.1
18/01/2024
15.81
 3,962,100 16.00 16.06 15.81 177,400 181,600 -0.1
17/01/2024
15.97
 9,167,400 15.94 16.32 15.74 1,132,100 144,800 24.7
16/01/2024
15.87
 4,261,900 15.55 15.87 15.42 393,700 10,500 9.3
15/01/2024
15.58
 2,120,900 15.87 15.97 15.58 143,400 100 3.5

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