CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
0
(0%)
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
(2025-11-17) 		-3.20 -10.08% 9,532,200 -348,900 -11.1
28.45
32.50
28.55
2 tháng
(2025-10-17) 		-1.75 -5.78% 25,379,300 -444,300 -13.8
28.20
32.50
28.55
3 tháng
(2025-09-17) 		-5.75 -16.76% 36,974,800 -866,900 -27.1
28.20
34.30
28.55
6 tháng
(2025-06-19) 		-6.95 -19.58% 143,072,100 -1,445,214 -37.0
28.20
38.90
28.55
12 tháng
(2024-12-23) 		-15.23 -34.78% 341,669,000 -2,206,924 -64.2
27.77
46.21
28.55
24 tháng
(2023-12-27) 		13.23 86.34% 683,206,000 -3,721,037 -114.8
15.32
46.21
28.55
36 tháng
(2023-01-03) 		18 170.54% 792,484,200 -5,032,037 -152.9
9.28
46.21
28.55
60 tháng
(2021-01-11) 		19.57 217.83% 1,064,131,600 -7,307,573 -336.7
7.97
46.21
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
9.20
 100,100 9.20 9.26 9.11 8,100 6,900 0.0
25/02/2021
9.20
 76,900 9.20 9.23 9.08 9,600 6,500 0.1
24/02/2021
9.20
 200,500 9.30 9.36 9.11 17,000 18,100 -0.0
23/02/2021
9.30
 221,500 9.30 9.30 9.14 36,000 1,400 1.0
22/02/2021
9.30
 243,300 9.36 9.36 9.23 18,800 2,400 0.5
19/02/2021
9.36
 178,200 9.36 9.42 9.26 35,200 2,600 1.0
18/02/2021
9.36
 317,100 9.08 9.55 9.17 0 10,400 -0.3
17/02/2021
9.08
 99,100 8.83 9.08 8.80 4,200 0 0.1
09/02/2021
8.83
 49,800 8.73 8.92 8.70 6,800 5,400 0.0
08/02/2021
8.73
 112,900 8.95 9.03 8.72 32,700 10,800 0.6
05/02/2021
8.95
 71,200 8.72 8.95 8.70 3,600 1,200 0.1
04/02/2021
8.72
 96,800 8.72 8.73 8.61 5,600 5,100 0.0
03/02/2021
8.72
 108,300 8.48 8.73 8.48 400 17,300 -0.5
02/02/2021
8.48
 136,600 8.40 8.59 8.28 15,300 7,000 0.2
01/02/2021
8.40
 232,900 8.86 8.86 8.36 55,700 9,400 1.3
29/01/2021
8.86
 273,500 8.73 8.89 8.54 33,100 2,000 0.9
28/01/2021
8.73
 798,000 9.39 9.39 8.73 436,900 20,900 11.7
27/01/2021
9.39
 212,800 9.73 9.73 9.23 54,500 11,700 1.3
26/01/2021
9.73
 627,200 9.70 10.17 9.39 20,900 52,900 -1.0
25/01/2021
9.70
 1,101,500 9.08 9.70 9.09 12,500 500 0.4
22/01/2021
9.08
 178,900 9.17 9.23 9.01 13,800 300 0.4
21/01/2021
9.17
 119,800 8.86 9.23 8.86 200 2,700 -0.1
20/01/2021
8.86
 320,700 8.98 9.05 8.61 78,700 0 2.2
19/01/2021
8.98
 388,200 9.64 9.64 8.97 85,100 5,400 2.4
18/01/2021
9.64
 328,000 9.47 9.80 9.37 41,100 9,000 1.0
15/01/2021
9.47
 499,000 9.45 9.61 9.42 12,700 0 0.4
14/01/2021
9.45
 224,900 9.48 9.48 9.30 38,100 0 1.1
13/01/2021
9.48
 278,600 9.61 9.89 9.39 28,500 14,400 0.4
12/01/2021
9.61
 861,500 8.98 9.61 8.97 11,100 3,200 0.2
11/01/2021
8.98
 391,100 8.80 9.08 8.80 2,100 0 0.1
08/01/2021
8.80
 306,700 8.70 8.95 8.73 12,000 3,500 0.2
07/01/2021
8.70
 306,500 8.95 8.98 8.70 20,600 11,900 0.2
06/01/2021
8.95
 399,100 8.98 9.05 8.92 1,100 105,000 -3.0
05/01/2021
8.98
 355,900 9.11 9.11 8.97 2,400 0 0.1
04/01/2021
9.11
 304,100 9.11 9.17 8.94 3,100 0 0.1
31/12/2020
9.11
 184,530 9.09 9.20 8.98 9,460 20 0.3
30/12/2020
9.09
 824,020 8.80 9.26 8.80 14,320 1,010 0.4
29/12/2020
8.80
 466,040 8.67 8.98 8.65 4,960 0 0.1
28/12/2020
8.67
 294,590 8.69 8.83 8.64 3,910 6,390 -0.1
25/12/2020
8.69
 276,910 8.67 8.73 8.53 2,000 9,320 -0.2
24/12/2020
8.67
 187,370 8.76 8.86 8.53 100 19,690 -0.5
23/12/2020
8.76
 229,350 8.65 8.92 8.73 10,770 0 0.3
22/12/2020
8.65
 276,520 8.67 8.70 8.62 2,780 0 0.1
21/12/2020
8.67
 362,200 8.73 8.83 8.65 100 9,360 -0.3
18/12/2020
8.73
 286,480 8.73 8.89 8.67 0 180 -0.0
17/12/2020
8.73
 331,310 8.94 8.94 8.72 0 1,160 -0.0
16/12/2020
8.94
 171,280 8.92 8.98 8.86 5,640 0 0.2
15/12/2020
8.92
 364,630 8.78 9.06 8.80 11,450 0 0.3
14/12/2020
8.78
 238,180 8.80 8.89 8.78 0 5,110 -0.1
11/12/2020
8.80
 229,970 8.78 8.87 8.72 0 3,260 -0.1
10/12/2020
8.78
 405,350 8.95 9.05 8.76 1,120 1,860 -0.0
09/12/2020
8.95
 273,840 9.03 9.11 8.95 15,110 7,000 0.2
08/12/2020
9.03
 206,650 9.03 9.08 8.92 580 0 0.0
07/12/2020
9.03
 503,620 8.98 9.23 8.83 2,790 100 0.1
04/12/2020
8.98
 485,470 9.20 9.26 8.98 72,000 85,190 -0.4
03/12/2020
9.20
 471,600 8.86 9.39 9.01 10,220 58,990 -1.4
02/12/2020
8.86
 881,240 8.73 8.95 8.73 3,970 242,460 -6.7
01/12/2020
8.73
 364,560 8.67 8.83 8.50 80,970 0 2.2
30/11/2020
8.67
 161,790 8.67 8.76 8.62 12,770 0 0.4
27/11/2020
8.67
 109,100 8.62 8.72 8.61 12,280 100 0.3
26/11/2020
8.62
 150,670 8.65 8.65 8.59 6,680 0 0.2
25/11/2020
8.65
 246,630 8.73 8.89 8.65 19,020 5,880 0.4
24/11/2020
8.73
 180,550 8.83 8.94 8.67 9,640 15,840 -0.2
23/11/2020
8.83
 435,240 8.54 8.86 8.54 15,850 2,110 0.4
20/11/2020
8.54
 294,800 8.45 8.58 8.45 1,860 900 0.0
19/11/2020
8.45
 262,530 8.45 8.58 8.36 190 18,080 -0.5
18/11/2020
8.45
 146,690 8.45 8.45 8.33 4,000 1,290 0.1
17/11/2020
8.45
 162,430 8.36 8.48 8.29 7,740 0 0.2
16/11/2020
8.36
 426,940 8.47 8.56 8.29 6,360 850 0.1
13/11/2020
8.47
 190,650 8.45 8.59 8.45 12,180 40,200 -0.8
12/11/2020
8.45
 249,390 8.48 8.56 8.45 9,180 0 0.2
11/11/2020
8.48
 255,830 8.61 8.67 8.47 0 38,290 -1.0
10/11/2020
8.61
 168,840 8.64 8.86 8.61 9,390 7,810 0.0
09/11/2020
8.64
 92,790 8.45 8.69 8.53 11,550 5,010 0.2
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
8.45
 396,830 8.42 8.73 8.45 6,100 3,590 0.1
05/11/2020
8.42
 203,320 8.42 8.59 8.42 27,130 210 0.8
04/11/2020
8.42
 193,970 8.45 8.60 8.42 4,710 0 0.1
03/11/2020
8.45
 212,970 8.37 8.66 8.24 11,770 0 0.3
02/11/2020
8.37
 183,980 8.18 8.43 8.16 26,620 4,200 0.6
30/10/2020
8.18
 242,130 8.39 8.63 8.18 0 12,810 -0.4
29/10/2020
8.39
 372,810 7.85 8.39 7.97 23,280 0 0.6
28/10/2020
7.85
 578,150 8.36 8.45 7.85 11,390 24,790 -0.4
27/10/2020
8.36
 357,390 8.68 8.68 8.36 2,300 4,740 -0.1
26/10/2020
8.68
 477,190 9.32 9.32 8.68 8,370 1,160 0.2
23/10/2020
9.32
 795,500 9.39 10.02 9.14 20,340 10,930 0.3
22/10/2020
9.39
 605,140 8.78 9.39 9.05 4,670 0 0.1
21/10/2020
8.78
 809,240 8.21 8.78 8.34 10,650 15,100 -0.1
20/10/2020
8.21
 131,420 8.15 8.39 8.13 1,870 3,150 -0.0
19/10/2020
8.15
 142,630 8.28 8.43 8.15 0 6,170 -0.2
16/10/2020
8.28
 250,570 8.24 8.51 8.12 100 2,580 -0.1
15/10/2020
8.24
 127,220 8.45 8.48 8.22 4,350 100 0.1
14/10/2020
8.45
 200,090 8.31 8.60 8.30 5,850 0 0.2
13/10/2020
8.31
 125,460 8.45 8.54 8.30 1,540 2,910 -0.0
12/10/2020
8.45
 212,940 8.57 8.74 8.45 69,380 5,480 1.8
09/10/2020
8.57
 172,280 8.60 8.65 8.46 1,490 1,000 0.0
08/10/2020
8.60
 193,920 8.69 8.75 8.51 500 1,710 -0.0
07/10/2020
8.69
 372,240 8.72 9.02 8.66 21,780 8,220 0.4
06/10/2020
8.72
 833,480 8.24 8.75 8.45 166,470 180 4.8
05/10/2020
8.24
 257,610 8.15 8.25 8.09 79,030 0 2.1
02/10/2020
8.15
 244,660 8.18 8.33 7.91 880 3,830 -0.1

Chính sách bảo mật | Điều khoản sử dụng |