CTCP Hóa chất Cơ bản Miền Nam (csv)

39.30
0.35
(0.90%)
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
(2024-08-20) 		-0.15 -0.39% 41,062,100 -1,188,750 -46.4
38.10
40.40
38.95
2 tháng
(2024-07-22) 		2.35 6.45% 81,308,600 -2,626,490 -101.3
33.90
42.50
38.95
3 tháng
(2024-06-21) 		10.94 39.26% 109,462,800 -2,555,430 -95.3
26.96
42.50
38.95
6 tháng
(2024-03-25) 		16.89 77.06% 160,651,700 -2,635,135 -96.4
20.93
42.50
38.95
12 tháng
(2023-09-25) 		22.78 142.24% 242,690,100 -2,370,345 -84.9
12.71
42.50
38.95
24 tháng
(2022-09-30) 		24.94 179.91% 342,039,900 -1,807,955 -63.7
8.20
42.50
38.95
36 tháng
(2021-10-05) 		21.01 118.04% 517,762,300 -4,616,181 -206.0
8.20
42.50
38.95
60 tháng
(2019-10-16) 		32.32 499.13% 647,001,740 -8,111,461 -348.1
5.24
42.50
38.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2019
7.69
 70,840 7.77 7.80 7.59 11,500 0 0.3
19/04/2019
7.77
 21,610 7.72 7.85 7.68 0 0 0
18/04/2019
7.72
 47,940 7.72 7.98 7.63 0 0 0
17/04/2019
7.72
 121,360 7.80 7.85 7.72 500 41,860 -1.2
16/04/2019
7.80
 184,220 8.03 8.03 7.80 12,500 17,130 -0.1
12/04/2019
8.03
 66,750 8.05 8.15 8.01 1,700 0 0.1
11/04/2019
8.05
 35,690 8.11 8.14 8.01 500 0 0.0
10/04/2019
8.11
 44,550 8.22 8.22 8.06 500 0 0.0
09/04/2019
8.22
 165,130 8.18 8.24 8.03 42,340 0 1.3
08/04/2019
8.18
 151,550 8.19 8.28 8.15 6,050 0 0.2
05/04/2019
8.19
 71,520 8.24 8.35 8.19 0 0 0
04/04/2019
8.24
 260,000 8.01 8.37 8.03 112,740 88,850 0.8
03/04/2019
8.01
 90,360 8.01 8.03 7.98 6,500 38,830 -1.0
02/04/2019
8.01
 76,990 8.16 8.24 7.98 100 0 0.0
01/04/2019
8.16
 108,710 8.03 8.22 8.03 16,530 0 0.5
29/03/2019
8.03
 77,060 8.08 8.10 7.95 0 3,100 -0.1
28/03/2019
8.08
 45,390 8.16 8.19 8.08 0 0 0
27/03/2019
8.16
 47,940 8.11 8.18 8.11 0 0 0
26/03/2019
8.11
 150,340 8.07 8.18 8.05 0 0 0
25/03/2019
8.07
 186,530 8.28 8.28 8.01 22,000 50,300 -0.9
22/03/2019
8.28
 110,650 8.32 8.40 8.20 0 0 0
21/03/2019
8.32
 167,930 8.45 8.61 8.32 900 0 0.0
20/03/2019
8.45
 235,250 8.40 8.63 8.27 10,000 66,000 -1.8
19/03/2019
8.40
 339,700 8.11 8.58 8.06 0 26,230 -0.8
18/03/2019
8.11
 378,350 8.03 8.31 7.98 2,000 200,000 -6.2
15/03/2019
8.03
 194,840 8.11 8.23 7.97 1,000 131,400 -4.0
14/03/2019
8.11
 211,440 8.18 8.44 8.10 2,700 147,060 -4.5
13/03/2019
8.18
 428,690 7.65 8.18 7.64 1,200 0 0.0
12/03/2019
7.65
 25,300 7.61 7.65 7.59 700 0 0.0
11/03/2019
7.61
 34,210 7.64 7.64 7.52 100 0 0.0
08/03/2019
7.64
 38,560 7.63 7.65 7.56 0 0 0
07/03/2019
7.63
 67,660 7.68 7.68 7.51 0 26,680 -0.8
06/03/2019
7.68
 39,700 7.56 7.68 7.56 0 0 0
05/03/2019
7.56
 47,430 7.55 7.71 7.55 0 0 0
04/03/2019
7.55
 44,760 7.43 7.80 7.43 2,000 26,360 -0.7
01/03/2019
7.43
 47,920 7.40 7.51 7.38 0 0 0
28/02/2019
7.40
 56,330 7.51 7.52 7.38 1,000 0 0.0
27/02/2019
7.51
 23,070 7.46 7.52 7.42 1,760 0 0.1
26/02/2019
7.46
 57,410 7.52 7.54 7.46 950 4,400 -0.1
25/02/2019
7.52
 47,910 7.48 7.54 7.48 0 40,650 -1.2
22/02/2019
7.48
 107,140 7.63 7.63 7.47 7,000 21,330 -0.4
21/02/2019
7.63
 134,050 7.74 7.74 7.59 1,200 104,470 -3.0
20/02/2019
7.74
 38,830 7.85 7.90 7.74 0 0 0
19/02/2019
7.85
 94,960 7.77 7.90 7.77 0 650 -0.0
18/02/2019
7.77
 44,470 7.61 7.77 7.64 10,000 5,860 0.1

Chính sách bảo mật | Điều khoản sử dụng |