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)
10/02/2020
6.16
 32,910 6.22 6.25 6.13 21,920 0 0.5
07/02/2020
6.22
 27,700 6.23 6.25 6.19 10,500 0 0.2
06/02/2020
6.23
 51,020 6.11 6.25 6.07 5,820 0 0.1
05/02/2020
6.11
 48,160 5.95 6.22 5.99 13,800 8,000 0.1
04/02/2020
5.95
 59,990 5.98 6.16 5.92 10,000 28,000 -0.4
03/02/2020
5.98
 137,260 6.07 6.07 5.77 30,070 0 0.6
31/01/2020
6.07
 118,100 6.26 6.31 6.07 30,200 0 0.6
30/01/2020
6.26
 78,360 6.29 6.36 6.26 20,200 0 0.4
22/01/2020
6.29
 38,580 6.25 6.31 6.25 0 0 0
21/01/2020
6.25
 53,180 6.35 6.35 6.22 22,000 0 0.5
20/01/2020
6.35
 60,040 6.28 6.35 6.22 29,770 0 0.6
17/01/2020
6.28
 15,870 6.13 6.31 6.16 0 0 0
16/01/2020
6.13
 38,890 6.13 6.19 6.13 4,610 4,700 -0.0
15/01/2020
6.13
 29,410 6.20 6.20 6.11 3,860 0 0.1
14/01/2020
6.20
 65,200 6.13 6.22 6.10 26,960 0 0.6
13/01/2020
6.13
 21,370 6.22 6.33 6.13 5,200 0 0.1
10/01/2020
6.22
 132,630 6.31 6.33 6.13 27,360 26,700 0.0
09/01/2020
6.31
 52,090 6.36 6.45 6.29 27,500 45,930 -0.4
08/01/2020
6.36
 132,960 6.45 6.45 6.29 500 26,820 -0.6
07/01/2020
6.45
 142,850 6.33 6.60 6.36 2,490 74,160 -1.6
06/01/2020
6.33
 41,370 6.36 6.36 6.33 27,500 0 0.6
03/01/2020
6.36
 37,740 6.36 6.36 6.33 8,990 14,940 -0.1
02/01/2020
6.36
 10,890 6.36 6.42 6.31 0 0 0
31/12/2019
6.36
 29,410 6.36 6.44 6.31 9,000 0 0.2
30/12/2019
6.36
 13,470 6.36 6.44 6.31 2,800 0 0.1
27/12/2019
6.36
 28,590 6.47 6.47 6.33 500 24,340 -0.5
26/12/2019
6.47
 47,190 6.39 6.48 6.33 33,200 0 0.7
25/12/2019
6.39
 14,000 6.44 6.44 6.23 200 0 0.0
24/12/2019
6.44
 36,240 6.47 6.48 6.36 940 0 0.0
23/12/2019
6.47
 113,800 6.38 6.50 6.38 17,630 0 0.4
20/12/2019
6.38
 78,780 6.17 6.42 6.17 2,350 0 0.1
19/12/2019
6.17
 18,030 6.10 6.17 6.08 0 0 0
18/12/2019
6.10
 38,240 6.07 6.17 6.04 16,220 9,200 0.1
17/12/2019
6.07
 28,470 6.08 6.11 6.04 0 11,800 -0.2
16/12/2019
6.08
 41,730 6.08 6.16 6.02 0 1,000 -0.0
13/12/2019
6.08
 55,220 6.16 6.20 6.07 0 0 0
12/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/12/2019
6.16
 28,510 6.05 6.16 6.07 1,500 100 0.0
11/12/2019
6.05
 16,370 6.05 6.08 6.02 0 0 0
10/12/2019
6.05
 33,030 6.05 6.13 6.04 0 0 0
09/12/2019
6.05
 61,730 6.07 6.07 6.02 0 12,060 -0.3
06/12/2019
6.07
 45,430 6.01 6.07 5.98 0 25,900 -0.5
05/12/2019
6.01
 68,570 6.04 6.05 5.98 20,000 7,440 0.3
04/12/2019
6.04
 31,810 6.05 6.07 6.01 0 100 -0.0
03/12/2019
6.05
 28,540 6.10 6.10 6.02 0 0 0
02/12/2019
6.10
 63,910 6.07 6.17 5.92 0 0 0
29/11/2019
6.07
 99,170 6.11 6.13 6.05 0 0 0
28/11/2019
6.11
 49,480 6.17 6.17 6.07 0 0 0
27/11/2019
6.17
 60,200 6.18 6.18 6.14 1,000 0 0.0
26/11/2019
6.18
 36,960 6.18 6.21 6.15 800 0 0.0
25/11/2019
6.18
 24,360 6.14 6.20 6.13 2,000 0 0.0
22/11/2019
6.14
 44,300 6.20 6.28 6.14 0 16,950 -0.4
21/11/2019
6.20
 179,130 6.13 6.27 6.15 0 123,770 -2.7
20/11/2019
6.13
 36,570 6.15 6.17 6.11 2,100 0 0.0
19/11/2019
6.15
 24,240 6.14 6.17 6.11 0 0 0
18/11/2019
6.14
 25,310 6.13 6.17 6.11 0 0 0
15/11/2019
6.13
 16,810 6.14 6.17 6.11 0 1,800 -0.0
14/11/2019
6.14
 57,830 6.13 6.20 6.13 19,000 0 0.4
13/11/2019
6.13
 84,710 6.21 6.21 6.13 2,000 11,210 -0.2
12/11/2019
6.21
 51,360 6.17 6.21 6.17 5,000 4,200 0.0
11/11/2019
6.17
 62,070 6.20 6.20 6.13 3,420 7,000 -0.1
08/11/2019
6.20
 123,250 6.20 6.27 6.20 90 99,080 -2.1
07/11/2019
6.20
 100,080 6.17 6.23 6.15 4,890 74,100 -1.5
06/11/2019
6.17
 51,810 6.21 6.21 6.17 700 18,840 -0.4
05/11/2019
6.21
 78,640 6.21 6.23 6.15 2,000 44,920 -0.9
04/11/2019
6.21
 67,340 6.21 6.36 6.15 10,400 32,110 -0.5
01/11/2019
6.21
 152,630 6.36 6.37 6.20 1,600 100,000 -2.1
31/10/2019
6.36
 20,000 6.40 6.44 6.34 4,700 0 0.1
30/10/2019
6.40
 25,680 6.44 6.46 6.36 100 1,160 -0.0
29/10/2019
6.44
 25,320 6.49 6.50 6.36 2,600 2,950 -0.0
28/10/2019
6.49
 78,130 6.34 6.53 6.41 0 8,000 -0.2
25/10/2019
6.34
 18,810 6.31 6.39 6.30 7,000 7,160 -0.0
24/10/2019
6.31
 41,230 6.36 6.44 6.30 7,300 34,200 -0.6
23/10/2019
6.36
 55,630 6.33 6.50 6.24 0 25,000 -0.5
22/10/2019
6.33
 179,450 6.50 6.50 6.31 37,800 95,270 -1.3
21/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2019
6.50
 47,150 6.56 6.67 6.50 100 0 0.0
18/10/2019
6.56
 25,320 6.59 6.61 6.53 0 0 0
17/10/2019
6.59
 48,100 6.48 6.63 6.48 0 0 0
16/10/2019
6.48
 27,770 6.37 6.49 6.37 0 0 0
15/10/2019
6.37
 43,330 6.48 6.48 6.37 520 0 0.0
14/10/2019
6.48
 36,480 6.49 6.50 6.39 2,700 0 0.1
11/10/2019
6.49
 35,160 6.52 6.56 6.42 200 0 0.0
10/10/2019
6.52
 54,080 6.50 6.59 6.45 0 0 0
09/10/2019
6.50
 28,410 6.43 6.56 6.43 0 0 0
08/10/2019
6.43
 103,130 6.45 6.56 6.37 0 48,520 -1.1
07/10/2019
6.45
 56,240 6.61 6.61 6.42 3,500 0 0.1
04/10/2019
6.61
 51,250 6.78 6.81 6.60 0 8,900 -0.2
03/10/2019
6.78
 15,940 6.86 6.86 6.68 0 0 0
02/10/2019
6.86
 107,020 6.64 6.86 6.59 27,000 0 0.7
01/10/2019
6.64
 63,880 6.53 6.67 6.53 3,000 0 0.1
30/09/2019
6.53
 46,150 6.39 6.67 6.39 0 0 0
27/09/2019
6.39
 35,430 6.42 6.42 6.34 0 120 -0.0
26/09/2019
6.42
 69,330 6.37 6.42 6.30 0 0 0
25/09/2019
6.37
 21,530 6.39 6.39 6.31 0 1,000 -0.0
24/09/2019
6.39
 47,410 6.25 6.43 6.25 0 1,000 -0.0
23/09/2019
6.25
 147,810 6.39 6.39 6.25 0 66,590 -1.5
20/09/2019
6.39
 80,530 6.42 6.50 6.38 300 44,830 -1.0
19/09/2019
6.42
 102,110 6.49 6.49 6.39 0 6,320 -0.1
18/09/2019
6.49
 107,380 6.55 6.56 6.48 5,110 0 0.1
17/09/2019
6.55
 56,930 6.56 6.56 6.50 0 3,300 -0.1
16/09/2019
6.56
 56,270 6.56 6.63 6.52 2,440 3,390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |