CTCP Chứng khoán Thành phố Hồ Chí Minh (hcm)

27.35
-1.30
(-4.54%)
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
(2025-03-05) 		-3.95 -12.62% 258,801,400 -4,359,873 -120.0
27.35
32.45
27.35
2 tháng
(2025-02-03) 		-1.20 -4.20% 473,193,700 -12,559,999 -367.4
27.35
32.45
27.35
3 tháng
(2025-01-06) 		-0.32 -1.14% 559,031,600 -13,526,636 -393.8
26.73
32.45
27.35
6 tháng
(2024-10-07) 		-3.21 -10.52% 1,052,226,800 -24,367,736 -712.4
25.95
32.45
27.35
12 tháng
(2024-04-09) 		-0.47 -1.69% 2,061,111,800 -10,554,857 -299.3
22.60
32.45
27.35
24 tháng
(2023-04-17) 		10.54 62.75% 3,728,189,900 -30,342,471 -924.5
16.11
32.45
27.35
36 tháng
(2022-04-20) 		9.65 54.52% 5,215,398,200 -6,254,719 -434.8
10.02
32.45
27.35
60 tháng
(2020-05-04) 		20.28 286.87% 7,298,481,910 -52,729,196 -1,937.5
7.07
32.45
27.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
27.35
 26,191,000 26.65 28 26.65 613,200 2,985,400 -63.5
03/04/2025
28.65
 23,358,800 29.50 30 28.65 618,650 2,258,564 -47.2
02/04/2025
30.80
 7,039,500 30.95 31.15 30.80 500 1,184,598 -36.7
01/04/2025
30.90
 6,585,300 30.80 30.95 30.50 400 263,900 -8.1
31/03/2025
30.60
 7,432,100 30.60 31.05 30.60 191,106 953,300 -23.5
28/03/2025
30.90
 10,796,900 30.60 31.50 30.35 1,053,955 530,945 15.9
27/03/2025
30.60
 14,487,900 31.05 31.20 30.60 107,844 432,500 -10.1
26/03/2025
31.20
 16,936,600 31.80 32 30.90 403,500 1,911,508 -47.9
25/03/2025
31.85
 8,146,500 32.50 32.60 31.80 0 0 0
24/03/2025
32.40
 9,866,300 31.85 32.40 31.35 725,521 464,160 8.4
21/03/2025
31.85
 7,561,400 32 32.15 31.85 0 0 0
20/03/2025
32.05
 7,952,100 32 32.45 31.70 91,207 501,100 -13.2
19/03/2025
31.95
 10,722,700 31.65 32 31.35 1,376,471 182,867 37.8
18/03/2025
31.75
 8,207,900 32.35 32.40 31.75 495,146 990,600 -15.9
17/03/2025
32.30
 5,418,900 32 32.30 31.80 577,305 35,900 17.3
14/03/2025
31.80
 9,197,000 31.70 32 31.50 1,165,245 54,100 35.4
13/03/2025
31.80
 12,020,300 32.20 32.50 31.70 1,325,264 67,360 40.5
12/03/2025
32.15
 7,099,500 32.60 32.65 32.10 525,500 786,075 -8.4
11/03/2025
32.40
 11,337,300 31.70 32.40 31.70 543,600 595,010 -1.6
10/03/2025
32.15
 11,773,400 32.45 32.70 31.90 9,800 338,000 -10.6
07/03/2025
32.30
 6,999,800 32.65 32.65 32.30 9,900 371,000 -11.7
06/03/2025
32.45
 16,572,500 31.50 32.50 31.45 1,469,500 886,100 18.8
05/03/2025
31.30
 13,097,700 31.60 32.35 31.30 447,200 317,500 4.2
04/03/2025
31.60
 10,569,900 31.50 31.75 30.80 91,700 376,304 -9.0
03/03/2025
31.50
 11,947,800 31.05 31.85 31 289,100 776,631 -15.3
28/02/2025
31.15
 8,919,300 31.55 31.80 31.05 70,200 1,898,280 -57.3
27/02/2025
31.55
 8,451,000 31.55 31.65 31.10 24,500 370,300 -10.9
26/02/2025
31.45
 16,146,200 31.20 31.85 30.95 336,500 914,800 -18.1
25/02/2025
31.05
 24,007,800 30.90 31.65 30.55 1,331,311 1,004,250 10.1
24/02/2025
30.60
 12,549,700 29.90 30.60 29.65 501,700 650,300 -4.5
21/02/2025
29.90
 6,721,500 29.90 30.05 29.60 4,800 38,900 -1.0
20/02/2025
30
 7,493,800 30.20 30.30 29.80 986,200 523,890 13.9
19/02/2025
30
 9,353,400 29.80 30.10 29.65 101,000 872,900 -23.1
18/02/2025
29.65
 8,011,900 29.45 29.90 29.40 0 823,000 -24.4
17/02/2025
29.50
 13,675,700 29.30 29.95 29.10 100 1,121,900 -33.0
14/02/2025
29.30
 14,030,800 29.45 29.95 29.20 603,300 711,800 -3.3
13/02/2025
29
 4,558,400 28.95 29.15 28.85 40,400 342,607 -8.8
12/02/2025
29
 8,866,600 29.05 29.55 28.80 0 1,460,250 -42.8
11/02/2025
28.95
 5,185,700 29.20 29.25 28.85 12,600 808,315 -23.1
10/02/2025
28.95
 14,471,800 28.75 29.30 28.25 553,600 228,800 9.4
07/02/2025
28.80
 5,575,400 28.85 29.10 28.65 22,400 639,200 -17.8
06/02/2025
28.80
 7,148,100 29.10 29.40 28.80 413,500 389,900 0.8
05/02/2025
28.95
 3,793,800 29.20 29.30 28.90 76,100 280,000 -5.9
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5%
04/02/2025
29.15
 7,650,000 28.65 29.15 28.60 552,580 589,115 -1.0
03/02/2025
28.55
 5,263,700 28.45 28.84 28.21 797,200 187,475 17.7
24/01/2025
28.75
 5,086,400 28.84 28.89 28.50 293,900 0 8.6
23/01/2025
28.80
 7,697,100 28.30 28.89 28.30 551,600 370,165 5.3
22/01/2025
28.26
 4,536,900 28.21 28.35 28.16 366,100 0 10.5
21/01/2025
28.21
 5,711,400 28.01 28.40 27.96 354,400 20,000 9.6
20/01/2025
27.91
 3,878,300 28.21 28.21 27.91 5,000 149,600 -4.1
17/01/2025
28.01
 3,914,600 27.76 28.11 27.67 0 67,500 -1.9
16/01/2025
27.76
 7,409,400 27.62 28.45 27.62 0 455,500 -13.0
15/01/2025
27.42
 4,488,100 27.22 27.57 27.13 600 50,457 -1.4
14/01/2025
27.08
 3,458,800 27.32 27.37 27.08 3,400 234,700 -6.4
13/01/2025
27.32
 7,584,400 26.73 27.47 26.09 408,900 50,000 9.8
10/01/2025
26.73
 11,041,300 27.57 27.81 26.73 1,700 1,138,400 -31.6
09/01/2025
27.52
 3,330,000 27.91 28.01 27.52 9,100 118,600 -3.1
08/01/2025
27.91
 4,804,200 27.52 28.06 27.42 32,800 118,615 -2.4
07/01/2025
27.62
 5,610,600 27.71 28.01 27.52 89,800 328,700 -6.8
06/01/2025
27.67
 7,286,400 28.01 28.11 27.52 105,800 87,500 0.5
03/01/2025
28.06
 12,208,700 28.80 28.84 28.06 30,700 604,303 -16.5
02/01/2025
28.80
 4,930,400 28.99 29.14 28.70 60,400 207,397 -4.3
31/12/2024
28.89
 4,040,100 28.94 29.19 28.89 700 218,600 -6.5
30/12/2024
29.09
 8,700,800 29.19 29.68 29.04 115,400 617,791 -15.0
27/12/2024
28.94
 7,832,700 28.89 29.14 28.75 370,000 205,800 4.8
26/12/2024
28.80
 3,739,200 29.09 29.14 28.75 49,201 55,600 -0.2
25/12/2024
28.99
 10,109,600 28.45 29.73 28.45 108,800 325,990 -6.5
24/12/2024
28.40
 9,321,100 28.65 28.75 28.16 303,100 216,312 2.5
23/12/2024
28.70
 5,103,700 28.99 29.09 28.70 84,900 24,100 1.8
20/12/2024
28.80
 3,564,300 28.99 29.04 28.80 60,000 360,395 -8.8
19/12/2024
28.99
 10,259,900 28.89 29.04 28.50 500 731,100 -21.4
18/12/2024
29.24
 5,232,000 28.99 29.24 28.80 101,700 410,000 -9.1
17/12/2024
28.99
 6,118,300 29.24 29.39 28.84 235,200 180,075 1.6
16/12/2024
29.09
 5,484,700 28.89 29.19 28.84 168,000 18,800 4.4
13/12/2024
28.89
 5,267,000 28.75 29.04 28.65 257,200 42,000 6.3
12/12/2024
28.80
 8,189,900 28.94 29.48 28.80 64,200 425,100 -10.7
11/12/2024
28.89
 5,467,400 29.04 29.34 28.70 77,900 500 2.3
10/12/2024
29.04
 6,639,600 28.99 29.29 28.80 1,000 34,850 -1.0
09/12/2024
29.09
 7,986,900 28.80 29.24 28.65 2,000 6,200 -0.1
06/12/2024
28.75
 15,577,400 28.84 29.29 28.65 498,600 283,400 6.3
05/12/2024
28.45
 14,899,200 26.73 28.45 26.54 311,600 323,600 -0.5
04/12/2024
26.63
 7,916,800 27.08 27.08 26.54 10,000 476,200 -12.7
03/12/2024
27.08
 8,782,600 27.52 27.52 27.03 6,900 987,100 -27.2
02/12/2024
27.57
 3,083,400 27.91 28.01 27.42 13,900 11,100 0.1
29/11/2024
27.67
 4,145,300 27.62 27.91 27.42 200 83,500 -2.3
28/11/2024
27.67
 5,475,500 27.81 28.01 27.42 86,000 755,600 -18.9
27/11/2024
27.67
 3,880,300 27.86 27.96 27.52 1,900 75,000 -2.1
26/11/2024
27.81
 9,110,300 27.47 28.26 27.42 642,400 304,080 9.6
25/11/2024
27.37
 3,334,600 27.22 27.47 27.13 527,800 82,500 12.4
22/11/2024
27.22
 4,715,300 27.57 27.71 27.17 503,700 154,900 9.7
21/11/2024
27.57
 7,159,900 27.27 27.71 27.03 761,000 1,233,200 -13.2
20/11/2024
27.22
 11,994,000 26.44 27.67 26.24 932,500 1,043,400 -3.0
19/11/2024
26.54
 3,787,000 26.93 27.03 26.29 800 239,800 -6.5
18/11/2024
26.88
 8,599,700 25.95 27.32 25.90 687,250 35,800 17.6
15/11/2024
25.95
 12,073,000 26.54 26.58 25.65 687,600 1,522,600 -22.0
14/11/2024
26.63
 9,896,500 27.67 27.76 26.34 690,500 1,067,800 -10.5
13/11/2024
27.52
 8,130,200 27.96 28.06 27.27 44,300 550,158 -14.2
12/11/2024
28.01
 4,161,800 28.21 28.60 28.01 2,300 708,700 -20.3
11/11/2024
28.11
 10,671,600 28.60 28.65 27.76 44,300 81,500 -1.1
08/11/2024
28.60
 5,941,600 28.89 28.94 28.50 4,600 20,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |