CTCP Hóa chất Cơ bản Miền Nam (csv)

21.95
0.25
(1.15%)
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
(2026-09-07) 		-1.20 -5.66% 3,947,300 -173,800 -2.9
19.95
21.95
21.95
2 tháng
(2026-08-06) 		-2.25 -10.11% 9,213,300 -58,800 -0.4
19.95
22.35
21.95
3 tháng
(2026-07-07) 		-2.50 -11.11% 18,112,100 286,900 6.8
19.95
24.80
21.95
6 tháng
(2026-04-08) 		-7.35 -26.87% 36,339,500 143,300 2.7
19.95
28.35
21.95
12 tháng
(2025-10-10) 		-11.15 -35.79% 136,539,200 -244,100 -11.2
19.95
34.20
21.95
24 tháng
(2024-10-15) 		-16.38 -45.03% 559,207,100 1,320,550 -63.2
19.95
46.21
21.95
36 tháng
(2023-10-23) 		5.51 38.07% 810,534,300 -1,224,526 -154.9
12.37
46.21
21.95
60 tháng
(2021-11-01) 		2.36 13.41% 1,086,072,300 -664,462 -141.6
7.97
46.21
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.95
 805,200 12.33 13.20 12.03 112,000 4,000 4.1
24/10/2022
12.36
 742,800 12.93 13.00 12.23 18,900 0 0.7
21/10/2022
12.63
 926,400 12.95 13.43 12.13 2,000 6,500 -0.2
20/10/2022
12.98
 623,300 12.73 13.23 12.73 51,400 1,400 1.9
19/10/2022
12.61
 197,400 12.78 12.90 12.61 3,100 8,600 -0.2
18/10/2022
12.73
 413,800 13.23 13.27 12.70 13,700 15,400 -0.1
17/10/2022
12.97
 495,000 12.40 12.97 12.35 34,900 6,800 1.1
14/10/2022
12.60
 714,100 12.09 12.63 12.09 8,600 1,500 0.3
13/10/2022
11.88
 265,800 11.62 12.04 11.62 1,300 9,700 -0.3
12/10/2022
11.69
 363,600 11.44 12.03 11.26 6,000 5,700 0.0
11/10/2022
11.39
 301,600 11.73 12.06 11.39 4,700 1,100 0.1
10/10/2022
12.06
 420,500 11.39 12.16 11.06 31,900 3,240 1.0
07/10/2022
11.59
 512,300 12.03 12.11 11.59 2,400 7,900 -0.2
06/10/2022
12.46
 274,400 13.13 13.27 12.40 5,700 0 0.2
05/10/2022
13.13
 263,300 12.73 13.13 12.56 3,600 0 0.1
04/10/2022
12.40
 411,200 12.76 12.86 12.40 33,700 4,200 1.1
03/10/2022
12.55
 288,900 13.48 13.60 12.55 17,100 1,100 0.6
30/09/2022
13.48
 521,700 13.07 13.48 12.58 1,500 0 0.1
29/09/2022
13.33
 248,700 13.74 13.75 13.30 24,800 0 1.0
28/09/2022
13.40
 433,500 13.43 13.74 13.18 1,100 200 0.0
27/09/2022
13.43
 407,900 13.75 14.04 13.33 5,200 0 0.2
26/09/2022
13.75
 739,600 14.52 14.74 13.72 62,700 0 2.6
23/09/2022
14.74
 260,500 14.72 15.01 14.72 200 100 0.0
22/09/2022
14.76
 329,900 14.54 14.89 14.51 45,600 500 2.0
21/09/2022
14.67
 140,900 14.89 14.89 14.62 0 0 0.8
20/09/2022
14.94
 281,400 14.67 15.03 14.44 25,000 6,100 0.8
19/09/2022
14.54
 582,800 15.39 15.56 14.54 400 900 0.0
16/09/2022
15.41
 614,500 15.80 15.88 15.38 420 6 0.0
15/09/2022
15.80
 425,500 16.08 16.21 15.80 6,100 6,200 -0.2
14/09/2022
15.91
 536,500 15.85 16.01 15.58 900 5,800 -0.2
13/09/2022
16.10
 462,000 15.88 16.28 15.78 0 9,700 -0.2
12/09/2022
15.96
 309,500 16.18 16.18 15.91 0 340 -0.2
09/09/2022
15.85
 308,500 15.81 15.85 15.48 0 4,200 -0.2
08/09/2022
15.58
 741,600 15.53 15.93 15.44 36,000 3,400 1.5
07/09/2022
15.49
 836,800 16.30 16.53 15.49 10,100 3,300 0.3
06/09/2022
16.30
 810,300 16.65 17.02 16.25 1,600 13,300 -0.6
05/09/2022
16.65
 592,600 16.82 17.19 16.65 3,500 13,200 -0.5
31/08/2022
16.82
 473,900 16.88 17.02 16.55 3,200 5,700 -0.1
30/08/2022
16.88
 710,900 17.22 17.55 16.82 3,400 11,500 -0.4
29/08/2022
16.88
 1,149,100 16.08 16.88 16.08 15,800 6,800 0.5
26/08/2022
16.28
 760,800 16.95 17.09 16.28 9,300 12,700 -0.2
25/08/2022
16.95
 849,500 16.75 17.32 16.63 4,700 0 0.2
24/08/2022
16.75
 740,400 16.92 17.29 16.58 1,900 3,900 -0.1
23/08/2022
16.92
 756,300 16.55 16.92 16.26 1,300 15,000 -0.7
22/08/2022
16.73
 724,200 16.25 17.15 16.18 300 10,300 -0.5
19/08/2022
16.35
 628,300 16.42 16.58 16.10 0 12,800 -0.6
18/08/2022
16.25
 1,315,600 15.63 16.57 15.48 19,500 4,600 0.7
17/08/2022
15.51
 457,300 15.78 15.81 15.51 12,100 8,400 0.2
16/08/2022
15.78
 514,300 15.86 15.93 15.65 124,400 300 5.8
15/08/2022
15.81
 482,200 15.43 15.85 15.31 163,200 0 7.7
12/08/2022
15.28
 400,000 15.21 15.39 14.91 4,300 1,100 0.1
11/08/2022
15.08
 723,000 15.58 15.75 15.08 3,300 9,900 -0.3
10/08/2022
15.58
 412,400 15.85 15.85 15.54 0 7,600 -0.4
09/08/2022
15.88
 977,600 15.38 16.05 15.34 15,200 0 0.7
08/08/2022
15.28
 557,900 14.91 15.41 14.91 18,500 300 0.8
05/08/2022
14.91
 208,900 14.91 14.99 14.77 0 0 -0.3
04/08/2022
14.96
 541,300 14.74 15.21 14.74 2,700 9,000 -0.3
03/08/2022
14.74
 393,300 14.29 14.77 14.24 12,400 700 0.5
02/08/2022
14.41
 270,100 14.57 14.71 14.41 2,600 7,800 -0.2
01/08/2022
14.54
 369,400 14.37 14.54 14.10 14,100 1,600 0.5
29/07/2022
14.20
 867,800 15.11 15.11 14.10 900 1,000 0.0
28/07/2022
14.94
 484,000 15.06 15.24 14.74 8,500 1,500 0.3
27/07/2022
14.74
 248,200 14.57 14.91 14.57 5,400 0 0.2
26/07/2022
14.61
 292,300 14.87 15.08 14.61 200 500 0.0
25/07/2022
14.96
 276,200 14.74 15.08 14.57 2,200 2,400 0.0
22/07/2022
14.74
 553,100 15.48 15.48 14.31 11,800 13,200 0.0
21/07/2022
15.38
 354,600 15.71 15.78 15.28 500 800 0.0
20/07/2022
15.65
 864,400 15.24 16.05 15.18 2,400 800 0.1
19/07/2022
15.03
 541,300 14.51 15.08 14.20 300 6,900 -0.3
18/07/2022
14.49
 331,400 14.69 14.84 14.41 800 0 0.0
15/07/2022
14.41
 603,400 14.98 15.24 14.41 800 18,400 -0.8
14/07/2022
14.99
 680,900 14.27 15.08 14.09 6,800 0 0.3
13/07/2022
14.31
 597,300 14.81 14.86 14.10 0 0 0.6
12/07/2022
14.52
 407,000 13.72 14.52 13.57 14,300 600 0.6
11/07/2022
13.58
 438,300 13.92 14.22 13.58 3,800 1,200 0.1
08/07/2022
13.92
 181,100 14.14 14.27 13.90 2,600 17,500 0.1
07/07/2022
13.87
 528,300 13.33 14.04 12.90 200 3,700 -0.1
06/07/2022
13.33
 502,400 14.05 14.41 13.33 1,200 0 0.0
05/07/2022
14.32
 599,500 15.48 15.48 14.32 0 200 0.0
04/07/2022
15.39
 636,200 15.21 15.51 14.79 2,200 59,200 -2.6
01/07/2022
14.92
 596,700 14.79 15.01 14.07 0 22,000 -1.0
30/06/2022
14.98
 534,300 14.52 15.41 14.52 300 13,300 -0.6
29/06/2022
14.41
 333,500 13.84 14.56 13.84 0 25,200 -1.1
28/06/2022
14.07
 1,291,100 14.81 14.89 13.77 16,000 41,000 -1.1
27/06/2022
14.59
 451,500 15.75 16.16 14.59 19,300 16,200 0.2
24/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2022
15.68
 334,000 16.26 16.35 15.68 0 21,800 -1.0
23/06/2022
15.95
 659,500 14.74 16.08 14.29 11,800 13,200 -0.1
22/06/2022
15.20
 862,700 16.24 16.24 15.20 400 34,800 -1.6
21/06/2022
16.34
 597,100 17.31 17.51 16.34 0 12,800 -0.6
20/06/2022
17.54
 1,194,500 18.09 18.38 17.54 17,500 12,300 0.3
17/06/2022
17.70
 1,205,100 16.56 17.86 16.40 21,700 20,800 0.0
16/06/2022
16.82
 904,400 16.24 16.82 15.93 28,000 15,000 0.7
15/06/2022
15.75
 583,600 16.08 16.08 14.96 4,800 11,200 -0.3
14/06/2022
15.98
 664,300 15.04 16.04 15.04 61,700 4,800 2.8
13/06/2022
15.59
 1,059,700 15.75 16.40 15.59 33,600 71,300 -1.8
10/06/2022
16.76
 637,000 17.28 18.35 16.76 28,500 8,100 1.1
09/06/2022
17.67
 494,400 17.99 18.03 17.44 4,100 10,200 -0.3
08/06/2022
17.99
 519,400 18.03 18.48 17.86 44,300 2,700 2.3
07/06/2022
17.86
 905,400 17.25 18.51 17.25 13,000 5,400 0.4
06/06/2022
17.54
 751,800 16.99 18.03 16.99 82,900 21,200 3.4

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