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)
20/11/2020
8.78
 294,800 8.69 8.82 8.69 1,860 900 0.0
19/11/2020
8.69
 262,530 8.69 8.82 8.59 190 18,080 -0.5
18/11/2020
8.69
 146,690 8.69 8.69 8.56 4,000 1,290 0.1
17/11/2020
8.69
 162,430 8.59 8.72 8.53 7,740 0 0.2
16/11/2020
8.59
 426,940 8.70 8.80 8.53 6,360 850 0.1
13/11/2020
8.70
 190,650 8.69 8.83 8.69 12,180 40,200 -0.8
12/11/2020
8.69
 249,390 8.72 8.80 8.69 9,180 0 0.2
11/11/2020
8.72
 255,830 8.85 8.91 8.70 0 38,290 -1.0
10/11/2020
8.85
 168,840 8.88 9.11 8.85 9,390 7,810 0.0
09/11/2020
8.88
 92,790 8.69 8.93 8.77 11,550 5,010 0.2
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
8.69
 396,830 8.65 8.98 8.69 6,100 3,590 0.1
05/11/2020
8.65
 203,320 8.65 8.83 8.65 27,130 210 0.8
04/11/2020
8.65
 193,970 8.69 8.84 8.65 4,710 0 0.1
03/11/2020
8.69
 212,970 8.61 8.90 8.47 11,770 0 0.3
02/11/2020
8.61
 183,980 8.41 8.67 8.39 26,620 4,200 0.6
30/10/2020
8.41
 242,130 8.62 8.87 8.41 0 12,810 -0.4
29/10/2020
8.62
 372,810 8.07 8.62 8.19 23,280 0 0.6
28/10/2020
8.07
 578,150 8.59 8.69 8.07 11,390 24,790 -0.4
27/10/2020
8.59
 357,390 8.92 8.92 8.59 2,300 4,740 -0.1
26/10/2020
8.92
 477,190 9.59 9.59 8.92 8,370 1,160 0.2
23/10/2020
9.59
 795,500 9.65 10.30 9.40 20,340 10,930 0.3
22/10/2020
9.65
 605,140 9.03 9.65 9.31 4,670 0 0.1
21/10/2020
9.03
 809,240 8.44 9.03 8.58 10,650 15,100 -0.1
20/10/2020
8.44
 131,420 8.38 8.62 8.36 1,870 3,150 -0.0
19/10/2020
8.38
 142,630 8.52 8.67 8.38 0 6,170 -0.2
16/10/2020
8.52
 250,570 8.47 8.75 8.34 100 2,580 -0.1
15/10/2020
8.47
 127,220 8.69 8.72 8.45 4,350 100 0.1
14/10/2020
8.69
 200,090 8.55 8.84 8.53 5,850 0 0.2
13/10/2020
8.55
 125,460 8.69 8.78 8.53 1,540 2,910 -0.0
12/10/2020
8.69
 212,940 8.81 8.98 8.69 69,380 5,480 1.8
09/10/2020
8.81
 172,280 8.84 8.89 8.70 1,490 1,000 0.0
08/10/2020
8.84
 193,920 8.93 9.00 8.75 500 1,710 -0.0
07/10/2020
8.93
 372,240 8.97 9.28 8.90 21,780 8,220 0.4
06/10/2020
8.97
 833,480 8.47 9.00 8.69 166,470 180 4.8
05/10/2020
8.47
 257,610 8.38 8.48 8.31 79,030 0 2.1
02/10/2020
8.38
 244,660 8.41 8.56 8.13 880 3,830 -0.1
01/10/2020
8.41
 157,410 8.41 8.56 8.38 0 4,650 -0.1
30/09/2020
8.41
 128,980 8.45 8.53 8.38 0 1,890 -0.1
29/09/2020
8.45
 254,900 8.47 8.69 8.41 1,540 10 0.0
28/09/2020
8.47
 299,120 8.47 8.53 8.36 930 4,270 -0.1
25/09/2020
8.47
 210,260 8.52 8.56 8.38 3,450 300 0.1
24/09/2020
8.52
 303,390 8.53 8.62 8.52 0 41,870 -1.2
23/09/2020
8.53
 224,510 8.47 8.59 8.47 12,100 4,330 0.2
22/09/2020
8.47
 335,350 8.44 8.56 8.38 5,760 0 0.2
21/09/2020
8.44
 421,180 8.31 8.62 8.38 9,230 0 0.3
18/09/2020
8.31
 551,820 8.25 8.41 8.22 34,960 460 0.9
17/09/2020
8.25
 217,580 8.33 8.38 8.13 3,140 7,460 -0.1
16/09/2020
8.33
 143,820 8.25 8.38 8.22 6,030 100 0.2
15/09/2020
8.25
 398,190 8.38 8.47 8.10 51,290 4,080 1.3
14/09/2020
8.38
 310,390 8.21 8.44 8.21 22,850 0 0.6
11/09/2020
8.21
 223,390 8.22 8.28 8.00 32,430 1,000 0.8
10/09/2020
8.22
 471,440 7.88 8.28 7.91 3,910 2,700 0.0
09/09/2020
7.88
 832,280 7.38 7.89 7.29 6,690 71,410 -1.6
08/09/2020
7.38
 213,990 7.34 7.48 7.34 7,790 21,520 -0.3
07/09/2020
7.34
 531,830 7.20 7.52 7.29 12,590 137,660 -3.0
04/09/2020
7.20
 182,260 7.29 7.29 7.12 13,490 21,580 -0.2
03/09/2020
7.29
 292,360 7.32 7.40 7.26 57,080 95,760 -0.9
01/09/2020
7.32
 212,610 7.40 7.40 7.31 32,700 21,150 0.3
31/08/2020
7.40
 261,860 7.40 7.49 7.29 96,220 220 2.3
28/08/2020
7.40
 242,520 7.46 7.55 7.38 28,400 2,370 0.6
27/08/2020
7.46
 496,470 7.15 7.57 7.17 8,350 13,080 -0.1
26/08/2020
7.15
 152,200 7.13 7.27 7.09 4,950 20 0.1
25/08/2020
7.13
 395,570 6.95 7.26 7.01 4,200 3,260 0.0
24/08/2020
6.95
 197,920 6.87 6.98 6.86 16,080 15,000 0.0
21/08/2020
6.87
 70,780 6.87 6.96 6.87 4,860 1,130 0.1
20/08/2020
6.87
 130,430 6.86 6.93 6.84 16,550 3,830 0.3
19/08/2020
6.86
 95,820 6.79 6.89 6.82 35,640 0 0.8
18/08/2020
6.79
 108,250 6.86 6.92 6.79 5,300 2,810 0.1
17/08/2020
6.86
 120,100 6.81 6.86 6.76 26,500 4,850 0.5
14/08/2020
6.81
 228,600 6.73 6.89 6.70 30 3,050 -0.1
13/08/2020
6.73
 208,450 6.69 6.73 6.67 119,740 2,270 2.5
12/08/2020
6.69
 39,080 6.70 6.75 6.67 21,670 7,740 0.3
11/08/2020
6.70
 84,210 6.70 6.76 6.62 48,620 7,050 0.9
10/08/2020
6.70
 168,800 6.51 6.73 6.62 1,650,854 1,603,364 1.0
07/08/2020
6.51
 149,770 6.53 6.67 6.50 12,260 88,630 -1.6
06/08/2020
6.53
 90,520 6.53 6.62 6.48 60,250 43,950 0.3
05/08/2020
6.53
 359,470 6.42 6.55 6.42 111,420 201,000 -1.9
04/08/2020
6.42
 65,600 6.42 6.51 6.41 21,150 0 0.4
03/08/2020
6.42
 120,310 6.24 6.45 6.20 40,140 5,000 0.7
31/07/2020
6.24
 60,620 6.24 6.24 6.16 28,850 0 0.6
30/07/2020
6.24
 44,190 6.17 6.27 6.16 32,100 6,790 0.5
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2020
6.17
 168,800 6.28 6.28 6.11 32,100 6,790 0.5
28/07/2020
6.28
 80,680 5.99 6.28 5.99 14,810 12,500 0.0
27/07/2020
5.99
 349,840 6.39 6.39 5.99 147,050 0 3.0
24/07/2020
6.39
 264,600 6.61 6.61 6.37 93,880 9,680 1.8
23/07/2020
6.61
 166,550 6.63 6.63 6.58 114,900 41,800 1.6
22/07/2020
6.63
 119,140 6.63 6.69 6.61 50,900 3,830 1.0
21/07/2020
6.63
 45,210 6.61 6.63 6.60 16,800 5,600 0.2
20/07/2020
6.61
 84,400 6.63 6.66 6.60 16,890 0 0.4
17/07/2020
6.63
 176,180 6.68 6.71 6.63 69,790 670 1.5
16/07/2020
6.68
 65,280 6.71 6.72 6.68 19,200 0 0.4
15/07/2020
6.71
 159,370 6.66 6.77 6.66 500 0 0.0
14/07/2020
6.66
 164,730 6.52 6.66 6.54 5,400 0 0.1
13/07/2020
6.52
 118,010 6.57 6.60 6.52 20,660 5,520 0.3
10/07/2020
6.57
 156,480 6.49 6.58 6.51 6,970 0 0.1
09/07/2020
6.49
 125,710 6.48 6.52 6.48 7,310 0 0.2
08/07/2020
6.48
 93,640 6.48 6.49 6.45 20,800 0 0.4
07/07/2020
6.48
 128,740 6.45 6.49 6.45 6,710 2,000 0.1
06/07/2020
6.45
 98,450 6.40 6.48 6.42 6,450 1,000 0.1
03/07/2020
6.40
 124,570 6.42 6.52 6.39 25,100 990 0.5

Chính sách bảo mật | Điều khoản sử dụng |