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)
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
15/02/2019
7.61
 94,110 7.61 7.82 7.56 100 55,420 -1.6
14/02/2019
7.61
 214,470 7.59 7.80 7.56 50 67,220 -2.0
13/02/2019
7.59
 38,040 7.61 7.61 7.54 40 16,140 -0.5
12/02/2019
7.61
 155,210 7.64 7.67 7.59 0 137,420 -4.0
11/02/2019
7.64
 83,640 7.85 7.85 7.59 0 78,220 -2.3
01/02/2019
7.85
 19,450 7.59 7.85 7.43 0 1,740 -0.0
31/01/2019
7.59
 30,590 7.59 7.71 7.46 0 3,260 -0.1
30/01/2019
7.59
 21,290 7.59 7.59 7.46 200 10,000 -0.3
29/01/2019
7.59
 11,500 7.56 7.59 7.46 1,020 0 0.0
28/01/2019
7.56
 17,530 7.48 7.59 7.38 0 0 0
25/01/2019
7.48
 20,420 7.48 7.57 7.42 0 10,000 -0.3
24/01/2019
7.48
 8,020 7.50 7.59 7.46 1,000 0 0.0
23/01/2019
7.50
 12,090 7.40 7.55 7.38 0 0 0
22/01/2019
7.40
 75,690 7.59 7.59 7.40 0 64,730 -1.8
21/01/2019
7.59
 59,760 7.64 7.64 7.43 0 27,020 -0.8
18/01/2019
7.64
 16,490 7.67 7.67 7.48 0 15,380 -0.4
17/01/2019
7.67
 6,210 7.61 7.68 7.55 0 2,800 -0.1
16/01/2019
7.61
 25,450 7.85 7.85 7.61 1,000 220 0.0
15/01/2019
7.85
 17,470 7.91 7.91 7.77 15,000 15,030 -0.0
14/01/2019
7.91
 26,490 7.90 7.91 7.85 100 3,370 -0.1
11/01/2019
7.90
 51,310 7.77 7.90 7.72 0 2,200 -0.1
10/01/2019
7.77
 30,080 7.69 7.77 7.60 0 1,500 -0.0
09/01/2019
7.69
 28,690 7.46 7.72 7.46 10,400 5,000 0.2
08/01/2019
7.46
 16,400 7.40 7.57 7.40 0 4,390 -0.1
07/01/2019
7.40
 76,240 7.33 7.43 7.22 1,100 10,540 -0.3
04/01/2019
7.33
 22,380 7.33 7.33 7.20 0 7,770 -0.2
03/01/2019
7.33
 17,610 7.33 7.38 7.17 0 9,010 -0.3
02/01/2019
7.33
 27,120 7.31 7.46 7.33 0 4,000 -0.1
28/12/2018
7.31
 7,470 7.31 7.39 7.30 0 300 -0.0
27/12/2018
7.31
 12,530 7.25 7.47 7.31 0 0 0
26/12/2018
7.25
 123,260 7.23 7.26 7.18 0 0 0
25/12/2018
7.23
 54,890 7.43 7.43 7.14 0 0 0
24/12/2018
7.43
 19,080 7.57 7.57 7.40 0 0 0
21/12/2018
7.57
 24,700 7.73 7.73 7.48 0 0 0
20/12/2018
7.73
 51,490 7.78 7.95 7.71 0 0 0
19/12/2018
7.78
 5,120 7.80 7.95 7.59 0 0 0
18/12/2018
7.80
 36,360 7.74 7.80 7.27 0 0 0
17/12/2018
7.74
 18,510 7.81 7.91 7.74 0 0 0
14/12/2018
7.81
 27,520 7.93 8.05 7.81 0 0 0
13/12/2018
7.93
 27,830 7.94 8.08 7.91 500 0 0.0
12/12/2018
7.94
 11,750 7.91 7.98 7.85 0 390 -0.0
11/12/2018
7.91
 11,520 8.01 8.01 7.82 150 0 0.0
10/12/2018
8.01
 25,680 7.97 8.03 7.93 0 0 0
07/12/2018
7.97
 18,210 7.90 8.10 7.85 0 0 0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
7.90
 46,950 7.72 7.98 7.77 35,000 0 1.1
05/12/2018
7.72
 51,910 7.84 7.84 7.59 0 30,060 -0.9
04/12/2018
7.84
 75,250 7.73 7.97 7.67 28,000 0 0.9
03/12/2018
7.73
 29,540 7.55 7.79 7.57 400 0 0.0
30/11/2018
7.55
 8,200 7.62 7.67 7.55 0 0 0
29/11/2018
7.62
 17,330 7.62 7.74 7.58 0 0 0
28/11/2018
7.62
 13,250 7.64 7.68 7.55 0 0 0
27/11/2018
7.64
 35,720 7.41 7.64 7.52 0 0 0
26/11/2018
7.41
 26,580 7.39 7.50 7.36 5,000 0 0.1
23/11/2018
7.39
 18,120 7.52 7.52 7.39 0 0 0
22/11/2018
7.52
 17,940 7.29 7.53 7.29 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |