CTCP Hóa chất Cơ bản Miền Nam (csv)

28
0.05
(0.18%)
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
(2025-11-19) 		-4.05 -12.66% 8,433,100 -321,100 -10.2
27.95
32
28
2 tháng
(2025-10-20) 		-0.25 -0.89% 25,957,500 -482,000 -14.9
27.95
32.50
28
3 tháng
(2025-09-22) 		-4.80 -14.66% 35,132,200 -935,700 -29.5
27.95
33.10
28
6 tháng
(2025-06-23) 		-7.30 -20.71% 141,549,200 -1,275,814 -30.9
27.95
38.90
28
12 tháng
(2024-12-24) 		-18.26 -39.51% 340,424,600 -1,960,974 -53.0
27.77
46.21
28
24 tháng
(2024-01-02) 		11.92 74.41% 683,392,800 -3,727,637 -115.1
16.03
46.21
28
36 tháng
(2023-01-04) 		17.40 164.86% 793,305,900 -5,057,437 -153.7
9.28
46.21
28
60 tháng
(2021-01-14) 		18.50 195.70% 1,063,617,800 -7,327,773 -337.3
7.97
46.21
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
5.93
 38,240 5.90 6.00 5.87 16,220 9,200 0.1
17/12/2019
5.90
 28,470 5.92 5.95 5.87 0 11,800 -0.2
16/12/2019
5.92
 41,730 5.92 5.99 5.86 0 1,000 -0.0
13/12/2019
5.92
 55,220 5.99 6.03 5.90 0 0 0
12/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/12/2019
5.99
 28,510 5.89 5.99 5.90 1,500 100 0.0
11/12/2019
5.89
 16,370 5.89 5.92 5.86 0 0 0
10/12/2019
5.89
 33,030 5.89 5.96 5.87 0 0 0
09/12/2019
5.89
 61,730 5.90 5.90 5.86 0 12,060 -0.3
06/12/2019
5.90
 45,430 5.85 5.90 5.82 0 25,900 -0.5
05/12/2019
5.85
 68,570 5.87 5.89 5.82 20,000 7,440 0.3
04/12/2019
5.87
 31,810 5.89 5.90 5.85 0 100 -0.0
03/12/2019
5.89
 28,540 5.93 5.93 5.86 0 0 0
02/12/2019
5.93
 63,910 5.90 6.00 5.76 0 0 0
29/11/2019
5.90
 99,170 5.94 5.96 5.89 0 0 0
28/11/2019
5.94
 49,480 6.00 6.00 5.90 0 0 0
27/11/2019
6.00
 60,200 6.02 6.02 5.97 1,000 0 0.0
26/11/2019
6.02
 36,960 6.02 6.04 5.99 800 0 0.0
25/11/2019
6.02
 24,360 5.97 6.03 5.96 2,000 0 0.0
22/11/2019
5.97
 44,300 6.03 6.11 5.97 0 16,950 -0.4
21/11/2019
6.03
 179,130 5.96 6.10 5.99 0 123,770 -2.7
20/11/2019
5.96
 36,570 5.99 6.00 5.94 2,100 0 0.0
19/11/2019
5.99
 24,240 5.97 6.00 5.94 0 0 0
18/11/2019
5.97
 25,310 5.96 6.00 5.94 0 0 0
15/11/2019
5.96
 16,810 5.97 6.00 5.94 0 1,800 -0.0
14/11/2019
5.97
 57,830 5.96 6.03 5.96 19,000 0 0.4
13/11/2019
5.96
 84,710 6.04 6.04 5.96 2,000 11,210 -0.2
12/11/2019
6.04
 51,360 6.00 6.04 6.00 5,000 4,200 0.0
11/11/2019
6.00
 62,070 6.03 6.03 5.96 3,420 7,000 -0.1
08/11/2019
6.03
 123,250 6.03 6.10 6.03 90 99,080 -2.1
07/11/2019
6.03
 100,080 6.00 6.06 5.99 4,890 74,100 -1.5
06/11/2019
6.00
 51,810 6.04 6.04 6.00 700 18,840 -0.4
05/11/2019
6.04
 78,640 6.04 6.06 5.99 2,000 44,920 -0.9
04/11/2019
6.04
 67,340 6.04 6.18 5.99 10,400 32,110 -0.5
01/11/2019
6.04
 152,630 6.18 6.20 6.03 1,600 100,000 -2.1
31/10/2019
6.18
 20,000 6.23 6.27 6.17 4,700 0 0.1
30/10/2019
6.23
 25,680 6.27 6.28 6.18 100 1,160 -0.0
29/10/2019
6.27
 25,320 6.31 6.32 6.18 2,600 2,950 -0.0
28/10/2019
6.31
 78,130 6.17 6.35 6.24 0 8,000 -0.2
25/10/2019
6.17
 18,810 6.14 6.21 6.13 7,000 7,160 -0.0
24/10/2019
6.14
 41,230 6.18 6.27 6.13 7,300 34,200 -0.6
23/10/2019
6.18
 55,630 6.16 6.32 6.07 0 25,000 -0.5
22/10/2019
6.16
 179,450 6.32 6.32 6.14 37,800 95,270 -1.3
21/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2019
6.32
 47,150 6.38 6.49 6.32 100 0 0.0
18/10/2019
6.38
 25,320 6.41 6.43 6.35 0 0 0
17/10/2019
6.41
 48,100 6.30 6.45 6.30 0 0 0
16/10/2019
6.30
 27,770 6.19 6.31 6.19 0 0 0
15/10/2019
6.19
 43,330 6.30 6.30 6.19 520 0 0.0
14/10/2019
6.30
 36,480 6.31 6.33 6.22 2,700 0 0.1
11/10/2019
6.31
 35,160 6.34 6.38 6.25 200 0 0.0
10/10/2019
6.34
 54,080 6.33 6.41 6.27 0 0 0
09/10/2019
6.33
 28,410 6.26 6.38 6.26 0 0 0
08/10/2019
6.26
 103,130 6.27 6.38 6.19 0 48,520 -1.1
07/10/2019
6.27
 56,240 6.43 6.43 6.25 3,500 0 0.1
04/10/2019
6.43
 51,250 6.60 6.62 6.42 0 8,900 -0.2
03/10/2019
6.60
 15,940 6.68 6.68 6.50 0 0 0
02/10/2019
6.68
 107,020 6.46 6.68 6.41 27,000 0 0.7
01/10/2019
6.46
 63,880 6.35 6.49 6.35 3,000 0 0.1
30/09/2019
6.35
 46,150 6.22 6.49 6.22 0 0 0
27/09/2019
6.22
 35,430 6.25 6.25 6.17 0 120 -0.0
26/09/2019
6.25
 69,330 6.19 6.25 6.12 0 0 0
25/09/2019
6.19
 21,530 6.22 6.22 6.14 0 1,000 -0.0
24/09/2019
6.22
 47,410 6.08 6.26 6.08 0 1,000 -0.0
23/09/2019
6.08
 147,810 6.22 6.22 6.08 0 66,590 -1.5
20/09/2019
6.22
 80,530 6.25 6.33 6.21 300 44,830 -1.0
19/09/2019
6.25
 102,110 6.31 6.31 6.22 0 6,320 -0.1
18/09/2019
6.31
 107,380 6.37 6.38 6.30 5,110 0 0.1
17/09/2019
6.37
 56,930 6.38 6.38 6.33 0 3,300 -0.1
16/09/2019
6.38
 56,270 6.38 6.45 6.34 2,440 3,390 -0.0
13/09/2019
6.38
 158,660 6.23 6.38 6.23 1,000 20,900 -0.5
12/09/2019
6.23
 70,130 6.38 6.41 6.23 0 21,940 -0.5
11/09/2019
6.38
 124,190 6.46 6.46 6.22 100 9,200 -0.2
10/09/2019
6.46
 47,330 6.65 6.65 6.43 0 20,870 -0.5
09/09/2019
6.65
 19,830 6.68 6.70 6.52 0 0 0
06/09/2019
6.68
 35,050 6.70 6.73 6.62 0 300 -0.0
05/09/2019
6.70
 27,150 6.70 6.73 6.64 0 500 -0.0
04/09/2019
6.70
 100,830 6.77 6.77 6.65 20,000 54,500 -0.9
03/09/2019
6.77
 35,510 6.74 6.84 6.68 0 11,000 -0.3
30/08/2019
6.74
 103,750 6.80 6.80 6.70 0 69,900 -1.7
29/08/2019
6.80
 17,230 6.80 6.80 6.73 0 0 0
28/08/2019
6.80
 28,270 6.80 6.82 6.74 0 1,260 -0.0
27/08/2019
6.80
 35,160 6.80 6.85 6.76 0 0 0
26/08/2019
6.80
 36,040 6.82 6.82 6.66 0 0 0
23/08/2019
6.82
 19,290 6.84 6.92 6.73 0 8,300 -0.2
22/08/2019
6.84
 25,160 6.91 6.91 6.78 0 0 0
21/08/2019
6.91
 59,020 6.96 6.96 6.81 370 35,380 -0.9
20/08/2019
6.96
 42,370 6.97 7.03 6.89 0 0 0
19/08/2019
6.97
 98,390 6.91 7.03 6.89 13,420 2,100 0.3
16/08/2019
6.91
 25,640 6.88 6.92 6.81 1,600 0 0.0
15/08/2019
6.88
 44,640 6.92 6.92 6.80 10,600 910 0.2
14/08/2019
6.92
 5,460 6.88 7.00 6.88 0 0 0
13/08/2019
6.88
 23,830 6.97 6.97 6.87 7,000 1,610 0.1
12/08/2019
6.97
 52,890 6.87 7.00 6.87 2,000 3,090 -0.0
09/08/2019
6.87
 33,120 6.99 7.00 6.85 20 13,510 -0.3
08/08/2019
6.99
 74,600 6.99 7.00 6.74 1,610 30,290 -0.7
07/08/2019
6.99
 96,440 7.03 7.07 6.99 13,500 34,220 -0.5
06/08/2019
7.03
 38,630 7.03 7.04 6.97 0 2,050 -0.1
05/08/2019
7.03
 107,910 7.12 7.22 7.03 800 0 0.0
02/08/2019
7.12
 99,170 7.01 7.22 7.01 60,000 0 1.6
01/08/2019
7.01
 33,550 7.01 7.07 7.00 4,500 0 0.1
31/07/2019
7.01
 26,830 7.00 7.11 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |