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)
12/01/2024
15.78
 8,532,300 15.61 15.87 15.26 753,700 101,900 16.0
11/01/2024
15.65
 4,012,200 15.55 15.84 15.52 288,800 4,700 6.9
10/01/2024
15.52
 4,238,600 15.68 15.71 15.45 561,700 232,400 8.0
09/01/2024
15.65
 5,652,700 15.87 15.87 15.58 206,200 3,000 5.0
08/01/2024
15.81
 3,772,600 15.87 15.97 15.78 348,900 32,100 7.8
05/01/2024
15.81
 8,871,600 15.90 15.94 15.58 587,000 220,500 9.0
04/01/2024
15.87
 10,109,300 15.87 16.13 15.87 1,963,800 1,434,200 13.2
03/01/2024
15.94
 6,658,300 15.87 16.00 15.78 1,004,300 586,200 10.4
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/01/2024
15.87
 17,256,500 16.32 16.32 15.84 511,300 1,996,500 -37.3
01/01/2024
15.27
 13,834,000 15.18 15.31 15.11 650,200 646,600 0.1
29/12/2023
15.27
 13,834,000 15.18 15.31 15.11 650,200 646,600 0.1
28/12/2023
15.18
 9,417,500 15.09 15.18 14.95 2,362,600 811,000 52.4
27/12/2023
14.91
 14,380,100 14.69 15.18 14.66 2,393,500 727,700 55.7
26/12/2023
14.62
 8,978,600 14.69 14.75 14.60 1,032,800 1,146,400 -3.7
25/12/2023
14.64
 6,884,000 14.55 14.73 14.40 1,034,200 713,400 10.6
22/12/2023
14.46
 6,221,700 14.64 14.78 14.42 34,200 264,800 -7.6
21/12/2023
14.60
 7,524,800 14.55 14.78 14.44 253,000 1,049,200 -26.2
20/12/2023
14.57
 13,419,100 14.08 14.78 14.08 417,700 2,088,600 -53.8
19/12/2023
14.06
 6,422,900 13.84 14.06 13.75 218,500 2,057,200 -57.2
18/12/2023
13.84
 5,240,900 14.11 14.15 13.84 50,300 587,800 -16.8
15/12/2023
14.06
 5,960,600 13.75 14.08 13.66 266,200 610,900 -10.8
14/12/2023
13.73
 6,609,500 14.04 14.06 13.61 86,300 663,900 -17.9
13/12/2023
13.86
 8,544,900 14.28 14.35 13.84 97,100 1,174,200 -34.0
12/12/2023
14.15
 4,313,200 14.31 14.44 14.13 256,300 669,400 -13.2
11/12/2023
14.28
 10,664,400 13.97 14.42 13.90 43,800 98,700 -1.8
08/12/2023
13.84
 5,497,700 13.84 13.97 13.73 281,600 57,100 7.0
07/12/2023
13.77
 11,275,500 14.17 14.20 13.44 162,200 274,200 -3.5
06/12/2023
14.06
 7,046,900 13.84 14.11 13.75 123,400 816,300 -21.7
05/12/2023
13.73
 4,904,500 13.90 13.93 13.68 600 448,100 -13.8
04/12/2023
13.84
 8,618,700 13.41 14.06 13.37 237,400 975,400 -22.7
01/12/2023
13.17
 3,728,700 13.26 13.35 13.01 82,000 42,000 1.2
30/11/2023
13.06
 4,345,700 13.12 13.28 13.06 24,300 8,100 0.5
29/11/2023
13.08
 3,956,800 13.01 13.21 13.01 10,600 226,800 -6.3
28/11/2023
13.03
 4,494,400 12.81 13.06 12.52 130,800 120,600 0.3
27/11/2023
12.81
 2,847,000 13.12 13.17 12.77 46,300 81,000 -1.0
24/11/2023
13.12
 6,115,500 12.99 13.12 12.54 284,200 73,300 6.1
23/11/2023
12.77
 7,055,400 13.66 13.75 12.77 38,900 114,900 -2.3
22/11/2023
13.53
 8,341,300 13.15 13.59 13.15 220,700 5,100 6.4
21/11/2023
13.17
 3,705,400 13.26 13.28 13.08 74,900 83,500 -0.2
20/11/2023
13.10
 6,048,700 12.54 13.21 12.48 410,300 200 11.8
17/11/2023
12.81
 6,900,400 13.26 13.35 12.77 38,500 207,200 -4.9
16/11/2023
13.21
 4,274,700 13.12 13.21 12.92 0 0 0
15/11/2023
13.15
 5,784,200 13.46 13.53 13.10 94,000 482,100 -11.6
14/11/2023
13.12
 4,706,300 13.21 13.28 12.97 7,900 260,100 -7.4
13/11/2023
13.03
 4,696,800 12.86 13.08 12.68 4,800 673,000 -19.3
10/11/2023
12.90
 5,684,500 12.81 13.30 12.72 205,900 8,500 5.8
09/11/2023
12.95
 8,145,100 12.95 13.30 12.86 122,700 1,243,200 -32.9
08/11/2023
12.86
 7,072,500 12.05 12.86 12.01 202,900 1,346,600 -32.5
07/11/2023
12.03
 4,494,700 12.19 12.36 12.03 95,100 107,300 -0.3
06/11/2023
12.23
 3,628,400 12.19 12.30 12.10 225,100 19,600 5.6
03/11/2023
12.05
 5,563,400 12.30 12.32 11.94 153,700 947,200 -21.6
02/11/2023
12.23
 6,023,400 11.83 12.36 11.76 255,900 898,900 -17.4
01/11/2023
11.61
 5,611,600 10.94 11.63 10.82 1,466,800 774,900 16.7
31/10/2023
10.89
 7,250,700 11.74 11.74 10.85 1,023,600 1,296,300 -7.0
30/10/2023
11.61
 2,921,300 12.10 12.32 11.61 275,600 37,600 6.3
27/10/2023
12.28
 4,307,800 12.19 12.45 11.78 53,000 167,600 -3.1
26/10/2023
11.96
 12,013,500 12.50 12.52 11.92 308,500 936,800 -16.9
25/10/2023
12.81
 3,306,200 13.19 13.26 12.79 14,500 888,200 -25.6
24/10/2023
13.17
 3,709,700 12.92 13.24 12.92 67,100 686,400 -18.1
23/10/2023
12.92
 4,350,000 12.90 13.17 12.74 8,700 795,800 -22.8
20/10/2023
12.90
 6,817,500 12.12 12.90 12.05 824,600 72,400 20.7
19/10/2023
12.07
 4,017,100 12.50 12.59 12.05 586,200 75,300 14.0
18/10/2023
12.50
 8,071,900 12.77 12.95 11.70 539,400 15,500 14.7
17/10/2023
12.52
 2,896,800 13.57 13.73 12.52 204,200 10,000 5.8
16/10/2023
13.46
 4,658,300 13.93 13.99 13.46 4,100 778,800 -23.9
13/10/2023
14.02
 3,969,800 13.88 14.11 13.64 27,200 68,900 -1.3
12/10/2023
14.06
 5,449,800 14.02 14.33 13.93 2,000 166,300 -5.2
11/10/2023
13.90
 4,229,600 13.48 13.90 13.41 83,600 0 2.5
10/10/2023
13.48
 3,502,200 13.75 13.84 13.39 56,300 256,800 -6.2
09/10/2023
13.61
 3,182,600 13.32 13.61 13.24 1,000 95,100 -2.8
06/10/2023
13.32
 4,049,600 12.95 13.32 12.70 52,500 99,100 -1.3
05/10/2023
12.95
 3,238,300 13.37 13.50 12.95 2,400 342,700 -10.1
04/10/2023
13.26
 5,671,500 12.86 13.66 12.77 207,700 20,000 5.6
03/10/2023
12.95
 8,448,900 13.70 13.73 12.95 388,500 769,300 -11.4
02/10/2023
13.88
 3,579,300 13.57 13.95 13.57 415,600 200 12.9
29/09/2023
13.64
 4,029,900 13.95 14.06 13.48 10,900 1,030,000 -31.4
28/09/2023
13.77
 4,609,900 14.02 14.06 13.66 21,000 693,600 -20.8
27/09/2023
14.06
 5,809,200 13.61 14.06 13.37 85,600 372,600 -8.7
26/09/2023
13.39
 6,857,700 13.24 13.99 13.21 881,800 218,500 20.0
25/09/2023
13.24
 10,370,300 14.28 14.33 13.24 457,200 114,500 10.6
22/09/2023
14.22
 12,454,700 14.73 14.86 14.22 145,000 218,400 -2.5
21/09/2023
15.27
 10,239,300 15.76 15.76 15.27 2,500 348,900 -12.1
20/09/2023
15.76
 6,012,500 15.58 15.85 15.53 336,700 353,000 -0.5
19/09/2023
15.47
 6,549,800 15.60 15.60 15.27 76,600 1,989,900 -66.1
18/09/2023
15.44
 5,658,300 15.31 15.58 15.18 0 0 0
15/09/2023
15.38
 6,456,300 15.40 15.56 15.18 614,900 74,100 18.6
14/09/2023
15.29
 9,379,100 15.82 15.96 15.29 21,000 867,100 -29.3
13/09/2023
15.80
 7,666,300 16.03 16.14 15.62 23,400 354,700 -11.8
12/09/2023
16.00
 10,655,700 15.18 16.03 15.11 458,800 839,700 -13.6
11/09/2023
15.15
 10,502,500 15.31 15.53 15.11 4,700 936,400 -31.9
08/09/2023
15.18
 7,059,900 14.95 15.36 14.91 464,600 59,100 13.8
07/09/2023
14.98
 9,409,600 15.27 15.29 14.91 271,400 130,600 4.7
06/09/2023
15.20
 8,499,000 14.95 15.60 14.80 107,700 533,000 -14.6
05/09/2023
14.95
 14,784,300 14.71 15.15 14.60 317,200 15,300 10.1
04/09/2023
11.70
 7,639,200 11.54 11.76 11.43 224,000 100 5.9
01/09/2023
9.95
 3,151,200 10.04 10.20 9.91 710,900 13,350 15.6
31/08/2023
14.60
 7,648,600 14.73 14.93 14.57 510,600 681,700 -5.7
30/08/2023
14.60
 13,793,500 13.77 14.60 13.66 251,500 45,100 6.3
29/08/2023
13.66
 7,375,900 13.59 13.84 13.48 157,500 23,000 4.1
28/08/2023
13.48
 6,371,600 13.50 13.53 13.32 201,800 7,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |