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)
04/01/2022
13.80
 258,200 13.90 13.95 13.74 1,400 0 0.1
31/12/2021
13.82
 223,200 13.71 14.16 13.58 2,800 900 0.1
30/12/2021
13.64
 218,500 13.58 13.74 13.38 1,100 0 0.0
29/12/2021
13.58
 181,200 13.84 13.84 13.58 100 6,300 -0.3
28/12/2021
13.80
 482,200 13.33 13.84 13.33 19,700 100 0.8
27/12/2021
13.48
 474,900 13.85 13.85 13.38 14,600 12,300 0.1
24/12/2021
13.71
 317,700 14.13 14.13 13.64 0 0 0
23/12/2021
13.98
 527,800 14.62 14.62 13.40 0 0 0
22/12/2021
14.39
 519,700 14.63 14.63 14.34 0 8,100 -0.4
21/12/2021
14.62
 454,200 14.83 14.84 14.58 0 8,200 -0.4
20/12/2021
14.73
 322,300 15.07 15.07 14.62 400 15,600 -0.7
17/12/2021
14.84
 473,400 15.07 15.10 14.81 800 8,600 -0.4
16/12/2021
15.07
 300,300 15.22 15.33 14.97 3,300 1,700 0.1
15/12/2021
15.17
 369,100 15.43 15.52 15.15 6,000 6,000 0.0
14/12/2021
15.43
 374,500 15.61 15.75 15.43 7,400 1,600 0.3
13/12/2021
15.65
 254,900 15.54 15.91 15.52 8,200 0 0.4
10/12/2021
15.56
 452,400 15.43 15.77 15.33 3,400 0 0.2
09/12/2021
15.26
 531,400 14.78 15.26 14.68 17,300 0 0.8
08/12/2021
14.89
 228,700 15.04 15.05 14.81 1,100 100 0.0
07/12/2021
14.81
 404,200 14.29 14.91 14.29 42,200 0 1.9
06/12/2021
14.37
 671,500 15.30 15.46 14.36 7,300 4,100 0.2
03/12/2021
15.43
 495,800 15.98 16.08 15.36 7,700 13,400 -0.3
02/12/2021
15.91
 408,600 16.63 16.63 15.91 100 37,300 -1.9
01/12/2021
16.40
 377,600 16.08 16.50 15.78 3,000 6,300 -0.2
30/11/2021
16.17
 515,700 16.79 16.79 15.91 3,000 40,500 -1.9
29/11/2021
16.37
 657,000 15.72 16.73 15.65 0 0 0
26/11/2021
15.95
 526,100 16.01 16.40 15.65 2,400 21,500 -0.9
25/11/2021
15.88
 431,900 15.75 15.98 15.49 600 600 0.0
24/11/2021
15.75
 618,400 16.24 16.40 15.59 3,800 700 0.2
23/11/2021
16.04
 393,000 14.76 16.04 14.76 61,600 0 3.0
22/11/2021
15.23
 1,382,400 16.24 16.34 15.10 68,100 4,200 3.0
19/11/2021
16.24
 1,711,400 17.44 17.54 16.22 4,000 13,900 -0.5
18/11/2021
17.44
 839,800 18.03 18.06 17.44 0 16,200 -0.9
17/11/2021
18.03
 959,200 17.80 18.45 17.73 3,300 1,900 0.1
16/11/2021
17.86
 787,200 17.54 17.96 17.21 10,800 500 0.6
15/11/2021
17.41
 1,027,000 17.38 17.86 16.89 18,300 0 1.0
12/11/2021
17.21
 1,381,300 18.03 18.03 17.21 2,100 1,000 0.1
11/11/2021
17.96
 1,250,700 18.67 18.80 17.83 11,900 7,600 0.3
10/11/2021
18.45
 943,600 18.12 18.80 18.03 0 1,800 -0.1
09/11/2021
18.19
 1,379,200 18.67 18.71 17.57 0 41,100 -2.3
08/11/2021
18.67
 1,195,800 18.77 19.81 18.19 200 4,300 -0.2
05/11/2021
18.77
 1,664,700 17.73 18.87 17.38 0 0 0
04/11/2021
17.64
 1,007,700 16.69 17.93 16.56 0 0 0
03/11/2021
16.99
 1,691,400 17.86 18.16 16.99 0 0 0
02/11/2021
18.12
 1,258,800 17.67 18.45 17.02 0 269,000 -15.0
01/11/2021
17.64
 1,546,500 16.99 17.73 16.99 100 303,000 -16.2
29/10/2021
16.60
 2,880,300 15.33 16.60 15.13 19,200 771,100 -38.1
28/10/2021
15.52
 828,600 15.69 15.78 15.46 0 3,300 -0.2
27/10/2021
15.82
 704,900 16.21 16.22 15.78 200 33,300 -1.6
26/10/2021
16.21
 939,300 15.51 16.40 15.23 5,500 311,300 -15.0
25/10/2021
15.49
 1,412,200 14.52 15.49 14.52 48,200 569,100 -24.5
22/10/2021
14.49
 1,481,400 15.13 15.13 14.29 1,600 34,000 -1.5
21/10/2021
15.10
 403,600 15.33 15.44 15.10 11,000 35,000 -1.1
20/10/2021
15.20
 672,100 15.23 15.49 15.20 45,200 90,600 -2.1
19/10/2021
15.20
 1,104,500 15.17 15.95 15.07 38,500 73,300 -1.7
18/10/2021
15.59
 935,100 16.40 16.40 15.59 1,400 14,500 -0.7
15/10/2021
16.40
 686,600 16.66 16.66 16.24 100 104,100 -5.3
14/10/2021
16.66
 587,400 16.40 16.99 16.27 22,000 106,500 -4.4
13/10/2021
16.47
 393,100 16.50 16.60 16.37 0 44,400 -2.3
12/10/2021
16.50
 883,500 16.24 16.69 15.78 24,400 118,200 -4.8
11/10/2021
16.24
 657,800 16.63 16.79 16.21 0 133,000 -3.6
08/10/2021
16.60
 424,800 16.63 17.08 16.50 3,800 112,900 -5.7
07/10/2021
16.63
 1,043,700 16.22 16.95 15.46 17,600 161,700 -7.4
06/10/2021
16.24
 1,568,600 17.12 17.21 16.24 5,700 84,100 -4.0
05/10/2021
17.31
 532,100 17.57 17.90 17.21 6,000 52,700 -2.5
04/10/2021
17.86
 1,267,000 18.41 19.13 17.86 5,100 352,500 -19.8
01/10/2021
18.32
 1,911,800 16.95 18.32 16.56 40,940 714,840 -37.7
30/09/2021
17.15
 610,100 17.60 17.70 17.15 100 42,300 -2.3
29/09/2021
17.60
 856,700 17.21 17.64 16.82 33,400 50,200 -0.9
28/09/2021
16.95
 1,615,000 17.38 17.86 16.95 18,200 0 1.0
27/09/2021
18.22
 1,746,400 18.22 19.49 18.22 31,900 50,000 -1.0
24/09/2021
19.58
 629,700 19.58 19.97 19.58 1,400 0 0.1
23/09/2021
21.05
 2,666,300 24.16 24.16 21.05 1,100 818,100 -56.0
22/09/2021
22.60
 287,000 22.44 22.60 22.08 200 11,600 -0.8
21/09/2021
21.14
 1,565,000 19.65 21.14 18.84 6,200 19,300 -0.8
20/09/2021
19.78
 918,800 19.49 19.78 18.71 4,900 8,500 -0.2
17/09/2021
18.51
 1,007,500 17.38 18.51 17.38 33,100 10,500 1.3
16/09/2021
17.31
 961,300 17.21 18.25 17.05 200 22,800 -1.2
15/09/2021
17.41
 1,090,300 17.86 18.19 17.21 28,000 15,500 0.7
14/09/2021
17.02
 624,900 15.95 17.02 15.95 900 8,900 -0.4
13/09/2021
15.91
 721,700 15.04 16.08 15.04 8,500 19,500 -0.5
10/09/2021
15.10
 361,100 14.96 15.56 14.87 0 4,700 -0.2
09/09/2021
14.97
 213,000 14.94 15.26 14.81 7,500 0 0.3
08/09/2021
14.94
 303,600 14.36 15.10 14.36 25,600 0 1.2
07/09/2021
14.45
 808,000 14.78 14.91 14.36 16,700 5,700 0.5
06/09/2021
14.97
 816,600 15.35 15.82 14.97 19,500 12,900 0.3
01/09/2021
15.31
 416,400 14.78 15.43 14.65 13,200 1,900 0.5
31/08/2021
14.91
 719,100 14.52 15.20 14.03 15,200 25,300 -0.4
30/08/2021
14.27
 494,800 13.48 14.29 13.48 200 10,700 -0.5
27/08/2021
13.41
 620,500 12.99 13.41 12.50 35,400 0 1.4
26/08/2021
12.89
 542,400 12.46 13.28 12.46 9,000 400 0.3
25/08/2021
12.63
 416,200 12.83 12.83 12.28 7,000 5,200 0.1
24/08/2021
12.73
 458,300 12.83 13.35 12.34 7,000 16,000 -0.4
23/08/2021
13.09
 722,200 12.60 13.32 12.21 28,200 2,600 1.0
20/08/2021
12.67
 874,900 12.67 13.12 12.08 4,200 20,400 -0.6
19/08/2021
12.83
 483,000 12.11 12.83 12.11 4,000 1,000 0.1
18/08/2021
12.08
 624,700 11.50 12.23 11.50 6,800 1,000 0.2
17/08/2021
11.50
 562,100 11.30 11.59 11.22 0 8,400 -0.3
16/08/2021
11.37
 439,400 11.37 11.50 11.19 10,300 0 0.4
13/08/2021
11.12
 436,000 11.04 11.12 10.80 39,500 0 0.6

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