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)
25/08/2023
13.35
 5,319,200 13.26 13.59 13.19 310,900 16,600 8.8
24/08/2023
13.28
 5,737,700 12.88 13.28 12.79 1,336,700 22,300 38.4
23/08/2023
12.88
 3,203,400 13.17 13.17 12.79 32,900 316,100 -8.3
22/08/2023
13.03
 7,545,500 12.74 13.03 12.10 236,500 490,600 -7.2
21/08/2023
12.72
 5,737,500 12.81 12.92 12.52 49,300 157,600 -3.1
18/08/2023
12.68
 9,040,600 13.57 13.61 12.68 121,900 163,000 -1.2
17/08/2023
13.61
 9,451,000 13.61 14.02 13.59 186,900 237,900 -1.6
16/08/2023
13.53
 3,121,400 13.46 13.57 13.35 71,000 83,400 -0.4
15/08/2023
13.46
 3,845,800 13.70 13.77 13.41 59,500 148,900 -2.7
14/08/2023
13.68
 8,766,400 13.35 13.77 13.17 54,700 494,700 -13.3
11/08/2023
13.17
 6,797,800 13.37 13.39 12.99 116,500 2,131,600 -59.4
10/08/2023
13.32
 5,267,900 13.66 13.70 13.32 71,500 389,200 -9.6
09/08/2023
13.64
 4,930,600 13.88 13.97 13.64 3,200 361,400 -11.1
08/08/2023
13.93
 5,763,000 14.06 14.26 13.90 101,800 83,900 0.6
07/08/2023
13.97
 6,836,200 13.68 13.97 13.61 262,200 202,300 1.9
04/08/2023
13.53
 3,917,100 13.39 13.53 13.24 6,300 189,400 -5.5
03/08/2023
13.26
 3,800,600 13.48 13.53 13.26 0 171,800 -5.2
02/08/2023
13.48
 3,465,900 13.41 13.61 13.37 43,300 21,100 0.7
01/08/2023
13.39
 6,331,900 13.75 13.77 13.39 7,200 78,700 -2.2
31/07/2023
13.75
 4,243,000 13.90 13.93 13.70 33,900 840,000 -24.9
28/07/2023
13.77
 6,336,700 13.61 13.90 13.55 170,600 526,400 -11.0
27/07/2023
13.59
 5,037,900 13.53 13.73 13.44 21,800 827,100 -24.5
26/07/2023
13.50
 3,368,000 13.53 13.59 13.39 100 32,400 -1.0
25/07/2023
13.53
 4,837,000 13.61 13.82 13.50 6,700 287,500 -8.6
24/07/2023
13.61
 3,289,000 13.75 13.77 13.48 6,500 85,100 -2.4
21/07/2023
13.59
 4,538,900 13.26 13.59 13.26 22,700 452,000 -12.9
20/07/2023
13.35
 5,131,400 13.53 13.57 13.21 246,600 18,500 6.8
19/07/2023
13.53
 4,672,900 13.79 13.84 13.53 37,000 135,300 -3.0
18/07/2023
13.77
 3,723,400 13.73 13.90 13.68 1,409,300 6,300 43.3
17/07/2023
13.82
 6,678,200 13.57 13.97 13.53 1,726,000 11,200 53.2
14/07/2023
13.55
 4,901,300 13.57 13.64 13.21 20,000 111,000 -2.7
13/07/2023
13.53
 3,597,300 13.44 13.57 13.37 0 207,100 -6.2
12/07/2023
13.30
 6,584,400 13.48 13.64 13.17 25,100 906,600 -26.5
11/07/2023
13.48
 6,365,800 13.46 13.64 13.39 372,700 20,900 10.7
10/07/2023
13.41
 6,482,300 13.44 13.66 13.41 15,900 32,100 -0.5
07/07/2023
13.30
 4,716,600 13.08 13.30 12.92 118,900 78,500 1.2
06/07/2023
13.21
 10,664,500 13.12 13.50 12.90 100,900 193,200 -2.7
05/07/2023
13.19
 5,100,100 13.30 13.35 13.03 32,100 223,700 -5.7
04/07/2023
13.30
 13,301,700 12.68 13.30 12.59 238,700 1,808,500 -45.3
03/07/2023
12.59
 3,165,800 12.61 12.74 12.54 72,300 330,100 -7.3
30/06/2023
12.57
 4,014,200 12.50 12.68 12.45 305,100 5,300 8.4
29/06/2023
12.50
 5,766,300 13.01 13.03 12.50 213,900 256,000 -1.3
28/06/2023
12.97
 4,761,500 12.95 13.10 12.81 61,000 172,100 -3.2
27/06/2023
12.86
 4,239,100 12.81 12.86 12.68 24,700 668,200 -18.4
26/06/2023
12.72
 6,253,200 12.90 12.90 12.41 17,900 21,100 -0.1
23/06/2023
12.81
 7,126,700 12.95 13.01 12.66 57,100 41,400 0.4
22/06/2023
12.90
 6,072,800 12.79 12.99 12.66 260,800 2,900 7.4
21/06/2023
12.72
 11,823,300 12.23 12.74 12.21 722,200 21,600 19.9
20/06/2023
12.19
 4,004,700 12.12 12.19 11.99 12,000 6,000 0.2
19/06/2023
12.10
 5,267,900 12.01 12.19 11.87 542,000 857,000 -8.5
16/06/2023
11.99
 16,677,000 11.83 12.39 11.83 1,240,300 49,100 32.3
15/06/2023
11.76
 5,327,000 11.67 11.87 11.61 489,400 9,200 12.7
14/06/2023
11.65
 5,746,400 11.76 11.90 11.61 168,000 49,900 3.1
13/06/2023
11.67
 5,283,700 11.85 11.87 11.67 451,700 1,240,700 -20.7
12/06/2023
11.78
 4,709,300 11.92 11.92 11.61 58,600 1,440,800 -36.3
09/06/2023
11.87
 5,209,400 11.74 11.87 11.56 146,400 258,000 -2.9
08/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2023
11.65
 11,880,700 12.14 12.14 11.61 12,600 1,833,500 -48.2
07/06/2023
12.07
 6,348,800 12.18 12.18 11.97 635,600 1,906,100 -35.0
06/06/2023
12.14
 8,086,100 11.77 12.14 11.72 540,900 510,200 0.7
05/06/2023
11.77
 8,471,900 12.16 12.16 11.77 113,100 1,303,800 -32.3
02/06/2023
12.01
 6,621,400 12.18 12.23 12.01 417,000 1,622,600 -33.3
01/06/2023
12.01
 5,117,200 11.83 12.01 11.75 104,700 20,300 2.3
31/05/2023
11.88
 6,243,400 11.99 12.07 11.79 30,300 106,700 -2.1
30/05/2023
11.94
 6,029,000 11.92 12.03 11.79 106,500 21,900 2.3
29/05/2023
11.92
 6,369,000 11.72 11.92 11.61 147,200 5,500 3.8
26/05/2023
11.57
 3,762,500 11.42 11.68 11.40 329,200 1,900 8.6
25/05/2023
11.40
 5,438,600 11.46 11.59 11.35 197,100 5,400 5.0
24/05/2023
11.53
 6,168,000 11.79 11.83 11.53 121,800 184,300 -1.7
23/05/2023
11.68
 13,480,500 11.53 11.94 11.53 170,400 11,800 4.2
22/05/2023
11.48
 4,791,600 11.37 11.57 11.37 16,700 7,600 0.2
19/05/2023
11.29
 5,673,800 11.26 11.44 11.18 44,200 38,000 0.2
18/05/2023
11.24
 5,762,100 11.09 11.44 11.02 194,300 74,500 3.1
17/05/2023
11.04
 4,132,900 11.18 11.24 11.02 123,100 12,300 2.8
16/05/2023
11.24
 3,342,600 11.24 11.33 11.15 94,800 19,700 1.9
15/05/2023
11.24
 4,038,600 11.50 11.55 11.22 5,000 139,100 -3.5
12/05/2023
11.42
 5,273,600 11.20 11.46 11.13 114,600 70,100 1.1
11/05/2023
11.20
 3,583,500 11.22 11.31 11.13 157,100 30,100 3.3
10/05/2023
11.20
 3,964,700 11.22 11.29 11.15 151,000 100 3.9
09/05/2023
11.18
 2,357,900 11.26 11.26 11.04 93,700 20,400 1.9
08/05/2023
11.18
 4,563,600 11.02 11.22 11.00 223,200 200,100 0.6
05/05/2023
10.94
 2,416,500 11.09 11.13 10.94 125,900 305,600 -4.5
04/05/2023
11.13
 4,301,300 10.87 11.15 10.85 60,900 204,700 -3.6
03/05/2023
10.04
 3,805,300 10.39 10.45 10.04 76,800 114,500 -0.9
02/05/2023
10.34
 2,419,700 10.34 10.52 10.17 22,600 51,000 -0.7
01/05/2023
9.77
 4,157,200 9.51 9.84 9.49 638,800 39,500 13.4
28/04/2023
10.94
 3,117,400 10.87 10.96 10.74 30,300 360,100 -8.2
27/04/2023
10.74
 2,343,100 10.89 11.00 10.74 1,000 545,100 -13.5
26/04/2023
10.91
 4,907,000 10.72 10.91 10.56 46,510 300,000 -6.3
25/04/2023
10.78
 6,943,600 11.20 11.20 10.63 171,190 142,816 0.7
24/04/2023
11.11
 2,688,700 11.18 11.37 11.09 31,000 790 0.8
21/04/2023
11.22
 5,438,000 11.18 11.50 11.09 100,500 2,900 2.5
20/04/2023
11.11
 3,359,100 11.22 11.29 11.09 30,100 124,000 -2.4
19/04/2023
11.22
 5,980,100 11.50 11.59 11.22 4,000 253,600 -6.4
18/04/2023
11.55
 7,318,800 11.26 11.59 11.18 250,500 26,000 5.9
17/04/2023
11.20
 2,820,800 11.15 11.22 11.02 147,800 0 3.8
14/04/2023
11.07
 5,380,800 11.35 11.42 11.07 73,000 494,004 -10.6
13/04/2023
11.26
 7,000,400 11.11 11.40 11.04 480,200 406,400 1.9
12/04/2023
11.09
 5,448,300 11.37 11.37 11.07 40,800 409,100 -9.3
11/04/2023
11.35
 6,595,900 11.22 11.40 11.02 367,700 302,500 1.7
10/04/2023
11.22
 7,635,400 11.66 11.70 11.22 44,200 199,600 -4.0

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