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)
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
21/11/2018
7.29
 65,480 7.47 7.47 7.29 0 31,950 -0.9
20/11/2018
7.47
 23,730 7.57 7.57 7.34 100 6,350 -0.2
19/11/2018
7.57
 19,970 7.59 7.67 7.47 0 0 0
16/11/2018
7.59
 13,740 7.54 7.68 7.45 0 0 0
15/11/2018
7.54
 11,750 7.64 7.64 7.39 0 0 0
14/11/2018
7.64
 50,850 7.62 7.64 7.44 0 0 0
13/11/2018
7.62
 17,480 7.79 7.79 7.34 0 0 0
12/11/2018
7.79
 173,060 7.59 7.79 7.16 560 1,780 -0.0
09/11/2018
7.59
 20,690 7.78 7.78 7.59 0 0 0
08/11/2018
7.78
 56,380 7.79 7.84 7.66 5,100 11,560 -0.2
07/11/2018
7.79
 60,310 8.03 8.03 7.74 3,000 3,000 0
06/11/2018
8.03
 57,870 7.87 8.09 7.87 0 0 0
05/11/2018
7.87
 12,220 8.22 8.22 7.79 6,200 0 0.2
02/11/2018
8.22
 21,580 8.22 8.22 7.79 0 0 0
01/11/2018
8.22
 11,120 8.10 8.22 7.74 0 0 0
31/10/2018
8.10
 34,640 7.84 8.20 7.47 0 0 0
30/10/2018
7.84
 157,800 8.10 8.10 7.54 130 0 0.0
29/10/2018
8.10
 5,390 8.30 8.30 8.10 0 0 0
26/10/2018
8.30
 23,260 8.35 8.35 7.97 0 0 0
25/10/2018
8.35
 72,620 8.60 8.60 8.02 0 0 0
24/10/2018
8.60
 2,200 8.65 8.79 8.48 0 0 0
23/10/2018
8.65
 4,850 8.73 8.73 8.60 0 0 0
22/10/2018
8.73
 19,060 9.11 9.11 8.68 800 0 0.0
19/10/2018
9.11
 42,440 8.78 9.11 8.33 14,600 100 0.5
18/10/2018
8.78
 13,980 8.58 8.78 8.22 830 0 0.0
17/10/2018
8.58
 19,800 8.82 8.82 8.58 0 0 0
16/10/2018
8.82
 20,660 8.82 8.82 8.48 0 0 0
15/10/2018
8.82
 23,530 8.82 8.82 8.53 5,000 0 0.2
12/10/2018
8.82
 52,510 8.25 8.82 7.82 0 0 0
11/10/2018
8.25
 68,500 8.60 8.60 8.01 0 5,260 -0.2
10/10/2018
8.60
 37,460 8.62 8.65 8.60 0 0 0
09/10/2018
8.62
 47,740 8.83 8.91 8.62 0 0 0
08/10/2018
8.83
 32,660 9.06 9.08 8.76 0 0 0
05/10/2018
9.06
 16,490 9.11 9.11 8.92 0 0 0
04/10/2018
9.11
 26,090 9.11 9.24 8.98 8,900 0 0.3
03/10/2018
9.11
 59,450 8.91 9.11 8.82 0 40 -0.0
02/10/2018
8.91
 103,320 9.30 9.30 8.91 0 25,140 -0.9
01/10/2018
9.30
 61,370 9.30 9.30 9.12 0 0 0
28/09/2018
9.30
 26,780 9.31 9.39 9.12 500 0 0.0
27/09/2018
9.31
 23,370 9.33 9.49 9.24 60 110 -0.0
26/09/2018
9.33
 64,630 9.33 9.48 9.24 0 0 0
25/09/2018
9.33
 96,600 9.34 9.36 9.21 0 0 0
24/09/2018
9.34
 117,930 9.34 9.36 9.26 5,350 75,420 -2.6
21/09/2018
9.34
 140,700 9.26 9.41 9.21 0 58,210 -2.1
20/09/2018
9.26
 117,680 9.11 9.35 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |