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)
02/07/2020
6.42
 71,840 6.45 6.54 6.42 12,530 0 0.3
01/07/2020
6.45
 82,590 6.36 6.46 6.36 9,200 0 0.2
30/06/2020
6.36
 277,700 6.42 6.54 6.30 63,570 11,430 1.1
29/06/2020
6.42
 309,150 6.71 6.71 6.40 87,610 15,670 1.6
26/06/2020
6.71
 83,160 6.75 6.84 6.71 20,550 11,170 0.2
25/06/2020
6.75
 162,680 6.80 6.81 6.72 54,160 10,500 1.0
24/06/2020
6.80
 115,330 6.84 6.92 6.78 48,100 13,150 0.8
23/06/2020
6.84
 159,630 6.75 6.92 6.75 12,850 0 0.3
22/06/2020
6.75
 207,250 6.84 6.90 6.75 36,370 1,490 0.8
19/06/2020
6.84
 125,480 6.77 6.90 6.77 6,630 0 0.1
18/06/2020
6.77
 89,100 6.69 6.78 6.63 35,760 0 0.8
17/06/2020
6.69
 177,640 6.61 6.69 6.61 15,540 40,000 -0.5
16/06/2020
6.61
 156,540 6.60 6.69 6.58 22,780 20,000 0.1
15/06/2020
6.60
 331,850 6.69 6.77 6.60 70,500 18,670 1.1
12/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2020
6.69
 370,980 6.66 6.72 6.52 48,820 8,110 0.9
11/06/2020
6.66
 758,190 7.03 7.16 6.57 183,430 10,150 4.1
10/06/2020
7.03
 220,180 6.99 7.10 6.94 30,540 30 0.7
09/06/2020
6.99
 244,040 7.05 7.12 6.96 47,620 0 1.1
08/06/2020
7.05
 296,450 7.05 7.15 7.02 13,070 30 0.3
05/06/2020
7.05
 232,510 6.93 7.06 6.82 28,780 40 0.7
04/06/2020
6.93
 389,980 6.96 7.02 6.79 52,120 200 1.2
03/06/2020
6.96
 179,500 6.87 7.02 6.81 23,240 100 0.5
02/06/2020
6.87
 395,570 7.12 7.24 6.84 19,700 16,820 0.1
01/06/2020
7.12
 859,980 6.66 7.12 6.69 17,190 2,270 0.3
29/05/2020
6.66
 264,350 6.59 6.72 6.57 7,340 0 0.2
28/05/2020
6.59
 225,260 6.48 6.65 6.50 0 20 -0.0
27/05/2020
6.48
 400,230 6.45 6.65 6.45 1,000 0 0.0
26/05/2020
6.45
 315,590 6.44 6.54 6.44 22,100 58,620 -0.8
25/05/2020
6.44
 209,720 6.44 6.57 6.39 21,400 3,050 0.4
22/05/2020
6.44
 245,310 6.56 6.66 6.42 3,100 2,980 0.0
21/05/2020
6.56
 208,560 6.66 6.73 6.56 0 0 0
20/05/2020
6.66
 382,650 6.45 6.66 6.39 26,630 300 0.6
19/05/2020
6.45
 412,140 6.51 6.62 6.42 4,980 169,120 -3.6
18/05/2020
6.51
 425,070 6.45 6.57 6.45 0 210,000 -4.6
15/05/2020
6.45
 660,980 6.31 6.72 6.28 500 71,490 -1.6
14/05/2020
6.31
 288,500 6.26 6.31 6.19 500 580 -0.0
13/05/2020
6.26
 370,820 6.28 6.32 6.22 500 57,000 -1.2
12/05/2020
6.28
 578,210 6.10 6.36 6.08 0 13,000 -0.3
11/05/2020
6.10
 330,730 6.10 6.13 6.07 0 128,510 -2.6
08/05/2020
6.10
 408,210 6.13 6.22 6.10 16,360 83,680 -1.4
07/05/2020
6.13
 111,730 6.16 6.22 6.07 0 0 0
06/05/2020
6.16
 320,680 5.96 6.16 5.95 0 100,000 -2.0
05/05/2020
5.96
 138,660 5.98 6.04 5.92 0 0 0
04/05/2020
5.98
 254,650 6.10 6.10 5.96 1,040 99,530 -2.0
29/04/2020
6.10
 108,460 6.14 6.17 6.04 0 0 0
28/04/2020
6.14
 249,030 6.01 6.14 5.95 0 0 0
27/04/2020
6.01
 323,400 6.22 6.22 6.01 15,870 0 0.3
24/04/2020
6.22
 222,690 6.19 6.25 6.07 22,200 3,410 0.4
23/04/2020
6.19
 276,370 6.20 6.35 6.13 0 1,220 -0.0
22/04/2020
6.20
 329,280 5.98 6.22 5.80 2,360 370 0.0
21/04/2020
5.98
 527,200 6.22 6.23 5.92 0 0 0
20/04/2020
6.22
 918,260 6.36 6.36 6.17 0 434,280 -9.2
17/04/2020
6.36
 467,290 6.33 6.60 6.29 0 207,000 -4.4
16/04/2020
6.33
 755,030 5.92 6.33 6.13 0 208,000 -4.4
15/04/2020
5.92
 603,240 5.54 5.92 5.62 0 300,000 -5.9
14/04/2020
5.54
 302,080 5.40 5.54 5.36 0 233,100 -4.3
13/04/2020
5.40
 291,420 5.42 5.51 5.37 35,730 259,650 -4.1
10/04/2020
5.42
 102,850 5.54 5.55 5.42 0 67,630 -1.2
09/04/2020
5.54
 306,010 5.45 5.58 5.45 10,960 233,790 -4.1
08/04/2020
5.45
 148,390 5.61 5.61 5.39 10,500 100,090 -1.6
07/04/2020
5.61
 60,370 5.59 5.68 5.51 6,100 700 0.1
06/04/2020
5.59
 58,630 5.45 5.62 5.51 3,620 0 0.1
03/04/2020
5.45
 49,560 5.39 5.51 5.42 0 0 0
01/04/2020
5.39
 53,030 5.24 5.46 5.24 20,300 0 0.4
31/03/2020
5.24
 103,460 5.24 5.33 5.15 7,000 10 0.1
30/03/2020
5.24
 65,450 5.40 5.40 5.18 6,400 0 0.1
27/03/2020
5.40
 47,150 5.40 5.54 5.36 9,450 4,950 0.1
26/03/2020
5.40
 72,950 5.49 5.51 5.40 8,300 0 0.2
25/03/2020
5.49
 62,740 5.43 5.56 5.48 4,000 0 0.1
24/03/2020
5.43
 48,610 5.39 5.51 5.33 4,510 8,460 -0.1
23/03/2020
5.39
 78,480 5.59 5.61 5.33 6,200 0 0.1
20/03/2020
5.59
 42,020 5.67 5.68 5.59 16,110 0 0.3
19/03/2020
5.67
 32,840 5.73 5.73 5.62 6,010 14,580 -0.2
18/03/2020
5.73
 38,190 5.71 5.83 5.64 10 1,240 -0.0
17/03/2020
5.71
 71,370 5.62 5.77 5.55 6,100 6,250 -0.0
16/03/2020
5.62
 48,320 5.48 5.77 5.48 1,900 600 0.0
13/03/2020
5.48
 266,530 5.70 5.70 5.33 12,200 0 0.2
12/03/2020
5.70
 163,490 6.02 6.02 5.67 14,410 0 0.3
11/03/2020
6.02
 57,160 6.10 6.10 5.92 10 0 0.0
10/03/2020
6.10
 88,340 5.89 6.19 5.89 32,800 9,000 0.5
09/03/2020
5.89
 202,890 6.29 6.29 5.89 22,000 800 0.4
06/03/2020
6.29
 40,870 6.20 6.31 6.19 1,300 0 0.0
05/03/2020
6.20
 302,090 6.22 6.28 6.20 24,700 231,860 -4.4
04/03/2020
6.22
 72,130 6.20 6.26 6.19 5,600 25,900 -0.4
03/03/2020
6.20
 76,000 6.20 6.26 6.17 10,520 8,000 0.1
02/03/2020
6.20
 63,180 6.17 6.22 6.13 5,490 0 0.1
28/02/2020
6.17
 35,870 6.22 6.32 5.92 0 0 0
27/02/2020
6.22
 222,080 6.19 6.36 6.20 0 168,430 -3.5
26/02/2020
6.19
 48,520 6.22 6.33 6.10 0 0 0
25/02/2020
6.22
 56,530 6.07 6.22 6.04 12,900 0 0.3
24/02/2020
6.07
 96,330 6.33 6.33 6.04 0 0 0
21/02/2020
6.33
 149,140 6.39 6.45 6.26 21,600 43,530 -0.5
20/02/2020
6.39
 111,520 6.42 6.51 6.39 21,600 65,300 -1.0
19/02/2020
6.42
 49,360 6.41 6.51 6.39 300 0 0.0
18/02/2020
6.41
 252,820 6.42 6.53 6.41 28,430 180,410 -3.3
17/02/2020
6.42
 93,630 6.57 6.63 6.42 21,210 26,460 -0.1
14/02/2020
6.57
 30,310 6.54 6.57 6.45 0 3,320 -0.1
13/02/2020
6.54
 211,570 6.54 6.69 6.51 15,000 93,840 -1.8
12/02/2020
6.54
 150,580 6.26 6.56 6.26 180 0 0.0
11/02/2020
6.26
 24,080 6.16 6.28 6.16 3,530 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |