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)
13/09/2019
6.56
 158,660 6.41 6.56 6.41 1,000 20,900 -0.5
12/09/2019
6.41
 70,130 6.56 6.59 6.41 0 21,940 -0.5
11/09/2019
6.56
 124,190 6.64 6.64 6.39 100 9,200 -0.2
10/09/2019
6.64
 47,330 6.84 6.84 6.61 0 20,870 -0.5
09/09/2019
6.84
 19,830 6.86 6.89 6.70 0 0 0
06/09/2019
6.86
 35,050 6.89 6.92 6.81 0 300 -0.0
05/09/2019
6.89
 27,150 6.89 6.92 6.82 0 500 -0.0
04/09/2019
6.89
 100,830 6.96 6.96 6.84 20,000 54,500 -0.9
03/09/2019
6.96
 35,510 6.93 7.03 6.86 0 11,000 -0.3
30/08/2019
6.93
 103,750 6.99 6.99 6.89 0 69,900 -1.7
29/08/2019
6.99
 17,230 6.99 6.99 6.92 0 0 0
28/08/2019
6.99
 28,270 6.99 7.02 6.93 0 1,260 -0.0
27/08/2019
6.99
 35,160 6.99 7.04 6.95 0 0 0
26/08/2019
6.99
 36,040 7.02 7.02 6.85 0 0 0
23/08/2019
7.02
 19,290 7.03 7.11 6.92 0 8,300 -0.2
22/08/2019
7.03
 25,160 7.10 7.10 6.97 0 0 0
21/08/2019
7.10
 59,020 7.15 7.15 7.00 370 35,380 -0.9
20/08/2019
7.15
 42,370 7.17 7.22 7.08 0 0 0
19/08/2019
7.17
 98,390 7.10 7.22 7.08 13,420 2,100 0.3
16/08/2019
7.10
 25,640 7.07 7.11 7.00 1,600 0 0.0
15/08/2019
7.07
 44,640 7.11 7.11 6.99 10,600 910 0.2
14/08/2019
7.11
 5,460 7.07 7.20 7.07 0 0 0
13/08/2019
7.07
 23,830 7.17 7.17 7.06 7,000 1,610 0.1
12/08/2019
7.17
 52,890 7.06 7.20 7.06 2,000 3,090 -0.0
09/08/2019
7.06
 33,120 7.18 7.20 7.04 20 13,510 -0.3
08/08/2019
7.18
 74,600 7.18 7.20 6.93 1,610 30,290 -0.7
07/08/2019
7.18
 96,440 7.22 7.26 7.18 13,500 34,220 -0.5
06/08/2019
7.22
 38,630 7.22 7.24 7.17 0 2,050 -0.1
05/08/2019
7.22
 107,910 7.32 7.42 7.22 800 0 0.0
02/08/2019
7.32
 99,170 7.21 7.42 7.21 60,000 0 1.6
01/08/2019
7.21
 33,550 7.21 7.26 7.20 4,500 0 0.1
31/07/2019
7.21
 26,830 7.20 7.31 7.20 0 0 0
30/07/2019
7.20
 70,580 7.31 7.31 7.20 4,800 0 0.1
29/07/2019
7.31
 30,080 7.24 7.33 7.24 0 0 0
26/07/2019
7.24
 24,070 7.21 7.33 7.24 0 0 0
25/07/2019
7.21
 84,120 7.18 7.33 7.18 0 2,000 -0.1
24/07/2019
7.18
 136,650 7.31 7.32 7.13 0 3,000 -0.1
23/07/2019
7.31
 93,990 7.56 7.58 7.31 2,000 0 0.1
22/07/2019
7.56
 104,870 7.69 7.69 7.56 0 0 0
19/07/2019
7.69
 47,740 7.69 7.75 7.62 0 32,030 -0.9
18/07/2019
7.69
 18,720 7.74 7.75 7.69 500 0 0.0
17/07/2019
7.74
 21,620 7.72 7.75 7.69 0 0 0
16/07/2019
7.72
 39,060 7.71 7.74 7.67 70 0 0.0
15/07/2019
7.71
 15,970 7.72 7.78 7.68 0 0 0
12/07/2019
7.72
 79,690 7.69 7.80 7.61 0 43,020 -1.2
11/07/2019
7.69
 37,220 7.80 7.80 7.67 0 16,180 -0.4
10/07/2019
7.80
 60,270 7.75 7.80 7.67 8,700 0 0.2
09/07/2019
7.75
 83,990 7.75 7.75 7.68 5,800 0 0.2
08/07/2019
7.75
 64,590 7.82 7.82 7.69 4,000 0 0.1
05/07/2019
7.82
 28,250 7.82 7.87 7.72 19,800 0 0.6
04/07/2019
7.82
 47,250 7.67 7.83 7.69 0 0 0
03/07/2019
7.67
 104,060 7.64 7.94 7.67 52,000 0 1.5
02/07/2019
7.64
 14,260 7.72 7.78 7.61 0 0 0
01/07/2019
7.72
 12,260 8.00 8.00 7.68 700 0 0.0
28/06/2019
8.00
 68,380 7.69 8.00 7.56 50,000 0 1.4
27/06/2019
7.69
 7,210 7.72 7.75 7.47 0 0 0
26/06/2019
7.72
 51,960 7.62 7.72 7.61 24,000 0 0.7
25/06/2019
7.62
 29,200 7.64 7.71 7.60 0 9,000 -0.2
24/06/2019
7.64
 28,050 7.72 7.75 7.64 2,610 7,000 -0.1
21/06/2019
7.72
 64,040 7.75 7.75 7.68 0 17,500 -0.5
20/06/2019
7.75
 61,710 7.75 7.75 7.67 10,250 19,300 -0.3
19/06/2019
7.75
 19,610 7.79 7.85 7.75 3,380 710 0.1
18/06/2019
7.79
 40,280 7.87 7.87 7.78 21,000 0 0.6
17/06/2019
7.87
 113,460 7.78 7.89 7.82 60,800 16,500 1.3
14/06/2019
7.78
 24,410 7.67 7.80 7.67 14,900 0 0.4
13/06/2019
7.67
 26,830 7.67 7.69 7.62 15,100 0 0.4
12/06/2019
7.67
 62,860 7.60 7.68 7.58 40,000 8,100 0.9
11/06/2019
7.60
 59,430 7.58 7.65 7.56 16,000 42,180 -0.7
10/06/2019
7.58
 34,080 7.74 7.75 7.56 600 19,120 -0.5
07/06/2019
7.74
 1,540 7.67 7.86 7.69 0 0 0
06/06/2019
7.67
 15,870 7.58 7.68 7.54 0 0 0
05/06/2019
7.58
 39,430 7.75 7.75 7.58 0 23,740 -0.7
04/06/2019
7.75
 38,040 7.75 7.80 7.72 6,460 35,250 -0.8
03/06/2019: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2019
7.75
 93,790 7.67 7.94 7.75 30,100 0 0.9
31/05/2019
7.67
 20,440 7.85 7.85 7.67 250 0 0.0
30/05/2019
7.85
 11,050 7.89 7.90 7.59 400 0 0.0
29/05/2019
7.89
 25,120 7.78 8.11 7.77 0 0 0
28/05/2019
7.78
 22,270 7.80 7.80 7.72 0 0 0
27/05/2019
7.80
 44,500 7.80 7.85 7.69 0 0 0
24/05/2019
7.80
 25,780 7.82 7.89 7.78 0 0 0
23/05/2019
7.82
 19,900 7.90 7.93 7.74 0 0 0
22/05/2019
7.90
 53,520 7.94 7.94 7.84 1,000 0 0.0
21/05/2019
7.94
 60,740 7.98 7.98 7.84 1,090 0 0.0
20/05/2019
7.98
 41,270 7.98 8.01 7.85 0 0 0
17/05/2019
7.98
 103,110 7.81 8.11 7.81 0 0 0
16/05/2019
7.81
 22,910 7.78 7.82 7.72 0 0 0
15/05/2019
7.78
 19,780 7.74 7.85 7.72 0 0 0
14/05/2019
7.74
 32,270 7.67 7.76 7.64 0 0 0
13/05/2019
7.67
 52,550 7.64 7.72 7.64 0 50 -0.0
10/05/2019
7.64
 61,240 7.56 7.74 7.59 0 0 0
09/05/2019
7.56
 22,810 7.56 7.59 7.51 16,930 0 0.5
08/05/2019
7.56
 93,870 7.56 7.56 7.37 980 0 0.0
07/05/2019
7.56
 113,390 7.48 7.59 7.33 600 41,820 -1.2
06/05/2019
7.48
 57,690 7.59 7.74 7.47 2,000 12,390 -0.3
03/05/2019
7.59
 26,820 7.64 7.82 7.59 900 4,990 -0.1
02/05/2019
7.64
 44,680 7.69 7.69 7.60 1,500 18,900 -0.5
26/04/2019
7.69
 11,930 7.69 7.85 7.69 0 0 0
25/04/2019
7.69
 25,330 7.85 7.85 7.67 0 0 0
24/04/2019
7.85
 22,570 8.23 8.23 7.65 2,500 0 0.1
23/04/2019
8.23
 79,170 7.69 8.23 7.59 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |