CTCP Hóa chất Cơ bản Miền Nam (csv)

37.25
0.20
(0.54%)
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
(2024-10-23) 		1.30 3.64% 43,284,400 -130,750 -4.6
35
40.35
37.25
2 tháng
(2024-09-23) 		-2.25 -5.73% 74,366,300 -357,350 -14.0
35
40.35
37.25
3 tháng
(2024-08-26) 		-1.15 -3.01% 108,643,400 -790,450 -30.8
35
40.35
37.25
6 tháng
(2024-05-27) 		9.74 35.65% 207,191,700 -2,797,053 -111.3
26.53
42.50
37.25
12 tháng
(2023-11-28) 		22.54 155.36% 291,620,800 -2,529,263 -92.8
14.51
42.50
37.25
24 tháng
(2022-12-05) 		25.72 227% 397,905,800 -3,387,763 -115.2
9.53
42.50
37.25
36 tháng
(2021-12-08) 		21.74 142.04% 554,001,100 -1,292,599 -40.8
8.20
42.50
37.25
60 tháng
(2019-12-19) 		30.88 500.31% 724,346,240 -7,541,879 -338.8
5.24
42.50
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.19
 155,900 9.33 9.52 9.17 2,100 5,500 -0.1
16/04/2021
9.33
 165,200 9.49 9.64 9.27 3,000 9,700 -0.2
15/04/2021
9.49
 178,700 9.72 9.78 9.49 7,000 36,400 -0.9
14/04/2021
9.72
 189,100 9.65 9.78 9.65 2,000 20,300 -0.6
13/04/2021
9.65
 292,300 9.83 9.86 9.65 18,000 3,400 0.4
12/04/2021
9.83
 94,400 9.89 9.93 9.81 0 1,300 -0.0
09/04/2021
9.89
 155,900 9.72 9.94 9.68 2,400 4,100 -0.1
08/04/2021
9.72
 218,000 9.81 9.85 9.68 0 5,500 -0.2
07/04/2021
9.81
 81,900 9.88 9.88 9.73 4,000 1,200 0.1
06/04/2021
9.88
 184,600 9.91 9.91 9.80 4,700 6,300 -0.0
05/04/2021
9.91
 112,800 10.01 10.02 9.85 200 12,500 -0.4
02/04/2021
10.01
 285,700 9.97 10.07 9.88 2,400 66,400 -2.0
01/04/2021
9.97
 243,000 9.88 10.12 9.88 4,200 54,500 -1.6
31/03/2021
9.88
 142,200 9.91 10.04 9.78 4,600 0 0.1
30/03/2021
9.91
 186,700 9.97 10.04 9.78 4,200 1,300 0.1
29/03/2021
9.97
 153,400 9.78 9.97 9.62 8,600 2,100 0.2
26/03/2021
9.78
 248,300 9.97 9.97 9.33 4,000 6,500 -0.1
25/03/2021
9.97
 186,900 9.97 10.13 9.88 200 5,000 -0.1
24/03/2021
9.97
 286,000 10.49 10.57 9.78 0 16,700 -0.5
23/03/2021
10.49
 455,700 10.52 10.70 10.36 3,000 1,000 0.1
22/03/2021
10.52
 239,600 10.55 10.62 10.33 0 4,100 -0.1
19/03/2021
10.55
 125,800 10.65 10.65 10.44 300 300 -0.0
18/03/2021
10.65
 231,400 10.65 10.83 10.52 7,100 0 0.2
17/03/2021
10.65
 405,500 10.39 10.78 10.30 8,400 0 0.3
16/03/2021
10.39
 522,800 10.59 10.59 10.23 3,900 100 0.1
15/03/2021
10.59
 255,200 10.42 10.59 10.33 5,000 11,700 -0.2
12/03/2021
10.42
 289,500 10.52 10.59 10.33 5,600 0 0.2
11/03/2021
10.52
 261,200 10.62 10.65 10.33 17,400 0 0.6
10/03/2021
10.62
 176,000 10.62 10.65 10.34 7,000 31,600 -0.8
09/03/2021
10.62
 441,600 10.39 10.87 10.23 31,400 1,600 1.0
08/03/2021
10.39
 911,000 9.72 10.39 9.72 56,600 75,000 -0.6
05/03/2021
9.72
 189,600 9.70 9.72 9.54 60,100 1,600 1.7
04/03/2021
9.70
 177,400 9.88 9.88 9.65 44,500 2,900 1.3
03/03/2021
9.88
 300,100 9.62 9.97 9.60 11,500 1,200 0.3
02/03/2021
9.62
 115,900 9.65 9.75 9.56 46,900 1,100 1.4
01/03/2021
9.65
 155,700 9.46 9.81 9.46 0 5,100 -0.2
26/02/2021
9.46
 100,100 9.46 9.52 9.36 8,100 6,900 0.0
25/02/2021
9.46
 76,900 9.46 9.49 9.33 9,600 6,500 0.1
24/02/2021
9.46
 200,500 9.56 9.62 9.36 17,000 18,100 -0.0
23/02/2021
9.56
 221,500 9.56 9.56 9.39 36,000 1,400 1.0
22/02/2021
9.56
 243,300 9.62 9.62 9.49 18,800 2,400 0.5
19/02/2021
9.62
 178,200 9.62 9.68 9.52 35,200 2,600 1.0
18/02/2021
9.62
 317,100 9.33 9.81 9.43 0 10,400 -0.3
17/02/2021
9.33
 99,100 9.07 9.33 9.04 4,200 0 0.1
09/02/2021
9.07
 49,800 8.98 9.17 8.94 6,800 5,400 0.0
08/02/2021
8.98
 112,900 9.20 9.28 8.96 32,700 10,800 0.6
05/02/2021
9.20
 71,200 8.96 9.20 8.94 3,600 1,200 0.1
04/02/2021
8.96
 96,800 8.96 8.98 8.85 5,600 5,100 0.0
03/02/2021
8.96
 108,300 8.72 8.98 8.72 400 17,300 -0.5
02/02/2021
8.72
 136,600 8.64 8.83 8.51 15,300 7,000 0.2
01/02/2021
8.64
 232,900 9.11 9.11 8.59 55,700 9,400 1.3
29/01/2021
9.11
 273,500 8.98 9.14 8.78 33,100 2,000 0.9
28/01/2021
8.98
 798,000 9.65 9.65 8.98 436,900 20,900 11.7
27/01/2021
9.65
 212,800 10.01 10.01 9.49 54,500 11,700 1.3
26/01/2021
10.01
 627,200 9.97 10.46 9.65 20,900 52,900 -1.0
25/01/2021
9.97
 1,101,500 9.33 9.97 9.35 12,500 500 0.4
22/01/2021
9.33
 178,900 9.43 9.49 9.27 13,800 300 0.4
21/01/2021
9.43
 119,800 9.11 9.49 9.11 200 2,700 -0.1
20/01/2021
9.11
 320,700 9.23 9.30 8.85 78,700 0 2.2
19/01/2021
9.23
 388,200 9.91 9.91 9.22 85,100 5,400 2.4
18/01/2021
9.91
 328,000 9.73 10.07 9.64 41,100 9,000 1.0
15/01/2021
9.73
 499,000 9.72 9.88 9.68 12,700 0 0.4
14/01/2021
9.72
 224,900 9.75 9.75 9.56 38,100 0 1.1
13/01/2021
9.75
 278,600 9.88 10.17 9.65 28,500 14,400 0.4
12/01/2021
9.88
 861,500 9.23 9.88 9.22 11,100 3,200 0.2
11/01/2021
9.23
 391,100 9.04 9.33 9.04 2,100 0 0.1
08/01/2021
9.04
 306,700 8.94 9.20 8.98 12,000 3,500 0.2
07/01/2021
8.94
 306,500 9.20 9.23 8.94 20,600 11,900 0.2
06/01/2021
9.20
 399,100 9.23 9.30 9.17 1,100 105,000 -3.0
05/01/2021
9.23
 355,900 9.36 9.36 9.22 2,400 0 0.1
04/01/2021
9.36
 304,100 9.36 9.43 9.19 3,100 0 0.1
31/12/2020
9.36
 184,530 9.35 9.46 9.23 9,460 20 0.3
30/12/2020
9.35
 824,020 9.04 9.52 9.04 14,320 1,010 0.4
29/12/2020
9.04
 466,040 8.91 9.23 8.90 4,960 0 0.1
28/12/2020
8.91
 294,590 8.93 9.07 8.88 3,910 6,390 -0.1
25/12/2020
8.93
 276,910 8.91 8.98 8.77 2,000 9,320 -0.2
24/12/2020
8.91
 187,370 9.01 9.11 8.77 100 19,690 -0.5
23/12/2020
9.01
 229,350 8.90 9.17 8.98 10,770 0 0.3
22/12/2020
8.90
 276,520 8.91 8.94 8.86 2,780 0 0.1
21/12/2020
8.91
 362,200 8.98 9.07 8.90 100 9,360 -0.3
18/12/2020
8.98
 286,480 8.98 9.14 8.91 0 180 -0.0
17/12/2020
8.98
 331,310 9.19 9.19 8.96 0 1,160 -0.0
16/12/2020
9.19
 171,280 9.17 9.23 9.11 5,640 0 0.2
15/12/2020
9.17
 364,630 9.02 9.31 9.04 11,450 0 0.3
14/12/2020
9.02
 238,180 9.04 9.14 9.02 0 5,110 -0.1
11/12/2020
9.04
 229,970 9.02 9.12 8.96 0 3,260 -0.1
10/12/2020
9.02
 405,350 9.20 9.30 9.01 1,120 1,860 -0.0
09/12/2020
9.20
 273,840 9.28 9.36 9.20 15,110 7,000 0.2
08/12/2020
9.28
 206,650 9.28 9.33 9.17 580 0 0.0
07/12/2020
9.28
 503,620 9.23 9.49 9.07 2,790 100 0.1
04/12/2020
9.23
 485,470 9.46 9.52 9.23 72,000 85,190 -0.4
03/12/2020
9.46
 471,600 9.11 9.65 9.27 10,220 58,990 -1.4
02/12/2020
9.11
 881,240 8.98 9.20 8.98 3,970 242,460 -6.7
01/12/2020
8.98
 364,560 8.91 9.07 8.74 80,970 0 2.2
30/11/2020
8.91
 161,790 8.91 9.01 8.86 12,770 0 0.4
27/11/2020
8.91
 109,100 8.86 8.96 8.85 12,280 100 0.3
26/11/2020
8.86
 150,670 8.90 8.90 8.83 6,680 0 0.2
25/11/2020
8.90
 246,630 8.98 9.14 8.90 19,020 5,880 0.4
24/11/2020
8.98
 180,550 9.07 9.19 8.91 9,640 15,840 -0.2
23/11/2020
9.07
 435,240 8.78 9.11 8.78 15,850 2,110 0.4

Chính sách bảo mật | Điều khoản sử dụng |