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)
12/08/2021
11.09
 837,600 11.04 11.38 10.82 38,900 0 1.3
11/08/2021
11.04
 484,800 11.46 11.46 11.04 5,400 5,300 0.0
10/08/2021
11.45
 509,700 11.50 11.69 11.30 2,500 8,700 -0.2
09/08/2021
11.33
 606,500 10.67 11.33 10.56 11,500 18,000 -0.2
06/08/2021
10.67
 530,200 10.99 10.99 10.65 3,200 25,300 -0.7
05/08/2021
10.88
 522,500 10.72 10.90 10.65 17,500 0 0.6
04/08/2021
10.82
 611,300 10.83 10.95 10.59 4,500 37,500 -1.1
03/08/2021
10.82
 923,500 10.59 11.04 10.59 2,100 18,300 -0.5
02/08/2021
10.57
 1,642,500 9.91 10.57 9.84 100 16,500 -0.5
30/07/2021
9.89
 382,500 10.04 10.10 9.81 0 1,140 -0.4
29/07/2021
10.00
 678,200 9.69 10.00 9.48 13,100 3,400 0.3
28/07/2021
9.56
 527,000 9.55 9.84 9.48 190 410 -0.1
27/07/2021
9.84
 482,900 10.34 10.34 9.79 0 1,750 -0.5
26/07/2021
9.86
 980,100 9.37 9.86 9.37 6,900 2,000 0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2021
9.22
 682,200 8.69 9.22 8.64 0 142,700 -4.0
22/07/2021
8.62
 127,800 8.54 8.67 8.53 6,800 25,100 -0.5
21/07/2021
8.53
 39,700 8.58 8.58 8.50 0 630 -0.2
20/07/2021
8.51
 110,200 8.42 8.51 8.42 10 2,040 -0.5
19/07/2021
8.39
 177,000 8.45 8.65 8.39 0 30,100 -0.8
16/07/2021
8.62
 36,100 8.58 8.69 8.58 0 700 -0.2
15/07/2021
8.54
 97,300 8.48 8.61 8.45 3,600 22,600 -0.5
14/07/2021
8.54
 154,300 8.64 8.64 8.45 0 35,300 -1.0
13/07/2021
8.64
 96,000 8.75 8.75 8.54 230 1,540 -0.4
12/07/2021
8.75
 171,000 8.83 8.83 8.45 10 3,240 -0.9
09/07/2021
8.95
 182,300 8.69 9.14 8.59 3,300 7,400 -0.1
08/07/2021
8.69
 112,800 8.67 8.80 8.61 40 910 -0.2
07/07/2021
8.67
 107,300 8.64 8.76 8.61 40 10 0.0
06/07/2021
8.64
 200,900 8.95 9.06 8.36 800 53,400 -1.5
05/07/2021
8.92
 181,800 9.11 9.12 8.80 3,600 43,500 -0.8
02/07/2021
9.11
 88,300 9.14 9.14 9.08 4,100 0 0.1
01/07/2021
9.11
 113,800 9.08 9.11 9.00 290 0 0.1
30/06/2021
9.11
 85,400 9.01 9.20 9.01 0 0 0
29/06/2021
9.11
 121,300 9.17 9.23 9.08 1,800 0 0.1
28/06/2021
9.08
 115,700 9.09 9.14 8.92 2,100 1,300 0.0
25/06/2021
9.09
 97,800 9.08 9.22 8.97 0 490 -0.1
24/06/2021
9.08
 177,200 9.23 9.23 9.05 0 11,000 -0.3
23/06/2021
9.23
 214,500 9.39 9.39 9.17 200 5,700 -0.2
22/06/2021
9.42
 143,400 9.45 9.45 9.36 0 1,500 0.0
21/06/2021
9.41
 273,500 9.45 9.48 9.30 140 660 -0.2
18/06/2021
9.45
 497,700 9.17 9.56 9.15 2,000 200 0.1
17/06/2021
9.17
 134,900 9.08 9.19 8.89 1,300 500 0.0
16/06/2021
9.08
 168,500 9.23 9.23 8.86 3,200 0 0.1
15/06/2021
9.14
 291,400 8.97 9.20 8.97 610 0 0.2
14/06/2021
8.94
 303,500 8.78 9.05 8.78 740 0 0.2
11/06/2021
8.78
 104,200 8.76 8.92 8.62 100 0 0.0
10/06/2021
8.76
 156,300 8.76 8.76 8.64 0 640 -0.2
09/06/2021
8.76
 80,000 8.76 9.01 8.72 90 170 0.0
08/06/2021
8.76
 169,600 8.72 9.30 8.67 260 30 0.1
07/06/2021
8.72
 127,500 8.83 8.83 8.45 0 200 0.0
04/06/2021
8.83
 183,000 8.94 8.95 8.83 0 150 0.0
03/06/2021
9.05
 90,900 9.11 9.11 8.95 440 0 0.1
02/06/2021
9.11
 299,400 9.06 9.12 9.03 56,700 0 1.6
01/06/2021
9.03
 223,000 8.67 9.03 8.67 19,800 1,000 0.5
31/05/2021
8.67
 333,100 8.51 8.70 8.39 1,370 200 0.3
28/05/2021
8.51
 152,600 8.42 8.51 8.36 0 9,000 -0.2
27/05/2021
8.42
 92,400 8.48 8.53 8.40 0 390 -0.1
26/05/2021
8.51
 87,000 8.53 8.53 8.39 0 680 -0.2
25/05/2021
8.51
 73,100 8.58 8.58 8.47 270 0 0.1
24/05/2021
8.51
 169,400 8.51 8.61 8.42 2,300 0 0.1
21/05/2021
8.45
 104,100 8.26 8.51 8.26 11,900 1,300 0.3
20/05/2021
8.37
 225,000 8.42 8.47 8.26 5,100 22,200 -0.5
19/05/2021
8.48
 81,800 8.50 8.50 8.45 0 7,400 -0.2
18/05/2021
8.48
 168,300 8.65 8.65 8.47 3,300 7,700 -0.1
17/05/2021
8.65
 268,000 8.61 8.70 8.51 0 5,600 -0.2
14/05/2021
8.54
 151,300 8.59 8.61 8.45 0 270 -0.1
13/05/2021
8.45
 85,000 8.61 8.64 8.45 0 2,700 -0.1
12/05/2021
8.62
 94,700 8.54 8.62 8.51 0 120 0.0
11/05/2021
8.58
 79,200 8.61 8.61 8.51 1,000 1,800 0.0
10/05/2021
8.61
 61,800 8.61 8.61 8.51 10 440 -0.1
07/05/2021
8.61
 98,900 8.73 8.73 8.50 0 220 -0.1
06/05/2021
8.70
 196,500 8.67 8.87 8.58 14,200 5,100 0.2
05/05/2021
8.76
 101,700 8.45 8.84 8.45 60 20 0.0
04/05/2021
8.45
 116,300 8.45 8.56 8.34 3,000 4,900 -0.1
29/04/2021
8.51
 59,200 8.48 8.61 8.48 1,000 2,500 0.0
28/04/2021
8.45
 118,900 8.36 8.53 8.23 7,000 4,100 0.1
27/04/2021
8.36
 79,400 8.45 8.53 8.33 610 160 0.1
26/04/2021
8.47
 83,000 8.72 8.72 8.47 0 10,800 -0.3
23/04/2021
8.72
 191,400 8.61 8.72 8.45 12,400 2,600 0.3
22/04/2021
8.61
 233,400 8.81 8.81 8.48 200 11,500 -0.3
20/04/2021
8.81
 141,800 9.05 9.06 8.80 400 600 -0.1
19/04/2021
8.94
 155,900 9.26 9.26 8.92 210 550 -0.1
16/04/2021
9.08
 165,200 9.23 9.37 9.01 3,000 9,700 -0.2
15/04/2021
9.23
 178,700 9.48 9.51 9.23 7,000 36,400 -0.9
14/04/2021
9.45
 189,100 9.42 9.51 9.39 200 2,030 -0.6
13/04/2021
9.39
 292,300 9.50 9.59 9.39 1,800 340 0.4
12/04/2021
9.56
 94,400 9.66 9.66 9.55 0 1,300 0.0
09/04/2021
9.62
 155,900 9.48 9.67 9.42 2,400 4,100 -0.1
08/04/2021
9.45
 218,000 9.56 9.58 9.42 0 550 -0.2
07/04/2021
9.55
 81,900 9.47 9.58 9.47 400 120 0.1
06/04/2021
9.61
 184,600 9.64 9.64 9.53 4,700 6,300 0.0
05/04/2021
9.64
 112,800 9.58 9.75 9.58 200 12,500 -0.4
02/04/2021
9.73
 285,700 9.70 9.80 9.61 240 6,640 -2.0
01/04/2021
9.70
 243,000 9.61 9.84 9.61 420 5,450 -1.6
31/03/2021
9.61
 142,200 9.64 9.77 9.51 4,600 0 0.1
30/03/2021
9.64
 186,700 9.64 9.77 9.51 4,200 1,300 0.1
29/03/2021
9.70
 153,400 9.51 9.70 9.36 860 210 0.2
26/03/2021
9.51
 248,300 9.70 9.70 9.08 4,000 6,500 -0.1
25/03/2021
9.70
 186,900 9.80 9.86 9.61 200 5,000 -0.1
24/03/2021
9.70
 286,000 10.27 10.28 9.51 0 1,670 -0.5
23/03/2021
10.20
 455,700 10.17 10.41 10.08 3,000 1,000 0.1

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