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)
22/03/2021
10.23
 239,600 10.23 10.33 10.05 0 4,100 -0.1
19/03/2021
10.27
 125,800 10.36 10.36 10.16 30 30 0.0
18/03/2021
10.36
 231,400 10.53 10.53 10.23 7,100 0 0.2
17/03/2021
10.36
 405,500 10.23 10.49 10.02 840 0 0.3
16/03/2021
10.11
 522,800 10.27 10.28 9.95 390 10 0.1
15/03/2021
10.30
 255,200 10.25 10.30 10.05 5,000 11,700 -0.2
12/03/2021
10.14
 289,500 10.11 10.30 10.05 560 0 0.2
11/03/2021
10.23
 261,200 10.33 10.36 10.05 17,400 0 0.6
10/03/2021
10.33
 176,000 10.36 10.36 10.06 7,000 31,600 -0.8
09/03/2021
10.33
 441,600 10.17 10.58 9.95 31,400 1,600 1.0
08/03/2021
10.11
 911,000 9.45 10.11 9.45 56,600 75,000 -0.6
05/03/2021
9.45
 189,600 9.39 9.45 9.28 60,100 1,600 1.7
04/03/2021
9.44
 177,400 9.61 9.61 9.39 44,500 2,900 1.3
03/03/2021
9.61
 300,100 9.36 9.70 9.34 1,150 120 0.3
02/03/2021
9.36
 115,900 9.39 9.48 9.30 4,690 110 1.4
01/03/2021
9.39
 155,700 9.20 9.55 9.20 0 510 -0.2
26/02/2021
9.20
 100,100 9.26 9.26 9.11 8,100 6,900 0.0
25/02/2021
9.20
 76,900 9.22 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 9.26 9.30 9.14 36,000 1,400 1.0
22/02/2021
9.30
 243,300 9.36 9.36 9.23 1,880 240 0.5
19/02/2021
9.36
 178,200 9.33 9.42 9.26 3,520 260 1.0
18/02/2021
9.36
 317,100 9.20 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 3,270 1,080 0.6
05/02/2021
8.95
 71,200 8.72 8.95 8.70 360 120 0.1
04/02/2021
8.72
 96,800 8.61 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 8.69 8.86 8.36 55,700 9,400 1.3
29/01/2021
8.86
 273,500 8.64 8.89 8.54 3,310 200 0.9
28/01/2021
8.73
 798,000 9.08 9.08 8.73 43,690 2,090 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 2,090 5,290 -1.0
25/01/2021
9.70
 1,101,500 9.23 9.70 9.09 1,250 50 0.4
22/01/2021
9.08
 178,900 9.08 9.23 9.01 1,380 30 0.4
21/01/2021
9.17
 119,800 8.87 9.23 8.86 200 2,700 -0.1
20/01/2021
8.86
 320,700 8.98 9.05 8.61 7,870 0 2.2
19/01/2021
8.98
 388,200 9.48 9.64 8.97 85,100 5,400 2.4
18/01/2021
9.64
 328,000 9.47 9.80 9.37 4,110 900 1.0
15/01/2021
9.47
 499,000 9.45 9.61 9.42 1,270 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 9.89 9.89 9.39 28,500 14,400 0.4
12/01/2021
9.61
 861,500 9.05 9.61 8.97 1,110 320 0.2
11/01/2021
8.98
 391,100 8.80 9.08 8.80 210 0 0.1
08/01/2021
8.80
 306,700 8.84 8.95 8.73 1,200 350 0.2
07/01/2021
8.70
 306,500 8.95 8.98 8.70 2,060 1,190 0.2
06/01/2021
8.95
 399,100 9.01 9.05 8.92 110 10,500 -3.0
05/01/2021
8.98
 355,900 9.11 9.11 8.97 240 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 9.09 9.26 8.80 1,432 101 0.4
29/12/2020
8.80
 466,040 8.73 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 8.64 8.73 8.53 2,000 9,320 -0.2
24/12/2020
8.67
 187,370 8.83 8.86 8.53 100 19,690 -0.5
23/12/2020
8.76
 229,350 8.80 8.92 8.73 10,770 0 0.3
22/12/2020
8.65
 276,520 8.65 8.70 8.62 278 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 8.89 8.94 8.72 0 1,160 0.0
16/12/2020
8.94
 171,280 8.98 8.98 8.86 5,640 0 0.2
15/12/2020
8.92
 364,630 8.81 9.06 8.80 11,450 0 0.3
14/12/2020
8.78
 238,180 8.83 8.89 8.78 0 5,110 -0.1
11/12/2020
8.80
 229,970 8.80 8.87 8.72 0 326 -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 9.08 9.11 8.95 1,511 700 0.2
08/12/2020
9.03
 206,650 9.01 9.08 8.92 580 0 0.0
07/12/2020
9.03
 503,620 9.03 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 9.03 9.39 9.01 1,022 5,899 -1.4
02/12/2020
8.86
 881,240 8.75 8.95 8.73 3,970 242,460 -6.7
01/12/2020
8.73
 364,560 8.62 8.83 8.50 8,097 0 2.2
30/11/2020
8.67
 161,790 8.65 8.76 8.62 12,770 0 0.4
27/11/2020
8.67
 109,100 8.72 8.72 8.61 12,280 100 0.3
26/11/2020
8.62
 150,670 8.61 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 8.94 8.94 8.67 9,640 15,840 -0.2
23/11/2020
8.83
 435,240 8.61 8.86 8.54 15,850 2,110 0.4
20/11/2020
8.54
 294,800 8.48 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 8.40 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 8.53 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 8.47 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 8.86 8.86 8.61 9,390 7,810 0.0
09/11/2020
8.64
 92,790 8.69 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 8.64 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 8.24 8.66 8.24 11,770 0 0.3
02/11/2020
8.37
 183,980 8.43 8.43 8.16 26,620 4,200 0.6
30/10/2020
8.18
 242,130 8.54 8.63 8.18 0 12,810 -0.4
29/10/2020
8.39
 372,810 7.97 8.39 7.97 23,280 0 0.6
28/10/2020
7.85
 578,150 7.91 8.45 7.85 11,390 24,790 -0.4
27/10/2020
8.36
 357,390 8.51 8.65 8.36 2,300 4,740 0.0
26/10/2020
8.68
 477,190 9.16 9.26 8.68 8,370 1,160 0.2

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