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)
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
19/09/2018
9.11
 12,480 9.11 9.14 9.03 10 0 0.0
18/09/2018
9.11
 16,460 9.14 9.20 9.00 0 0 0
17/09/2018
9.14
 28,540 9.36 9.36 9.11 5,000 0 0.2
14/09/2018
9.36
 29,990 9.21 9.41 9.11 0 4,000 -0.1
13/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2018
9.21
 49,000 9.10 9.35 9.07 0 690 -0.0
12/09/2018
9.10
 99,090 9.09 9.36 8.96 0 20,530 -0.8
11/09/2018
9.09
 53,660 9.23 9.23 8.96 0 0 0
10/09/2018
9.23
 35,130 9.22 9.31 8.96 0 0 0
07/09/2018
9.22
 22,750 9.06 9.23 9.04 11,800 0 0.4
06/09/2018
9.06
 13,610 9.06 9.06 8.99 0 0 0
05/09/2018
9.06
 29,050 9.22 9.22 8.86 10,000 990 0.3
04/09/2018
9.22
 49,580 9.26 9.43 9.05 0 0 0
31/08/2018
9.26
 7,770 9.18 9.36 9.26 0 190 -0.0
30/08/2018
9.18
 32,440 9.33 9.48 9.18 11,600 23,680 -0.5
29/08/2018
9.33
 118,320 8.88 9.49 8.99 92,000 45,690 1.8
28/08/2018
8.88
 60,600 9.21 9.21 8.88 0 0 0
27/08/2018
9.21
 48,680 9.36 9.36 9.04 18,000 0 0.7
24/08/2018
9.36
 56,470 9.53 9.55 9.15 24,000 10 0.9
23/08/2018
9.53
 90,540 9.41 9.55 9.13 8,100 2,000 0.2
22/08/2018
9.41
 62,310 9.48 9.48 9.28 0 0 0
21/08/2018
9.48
 54,660 9.48 9.53 9.23 10 0 0.0
20/08/2018
9.48
 46,750 9.48 9.50 8.99 0 0 0
17/08/2018
9.48
 95,520 9.48 9.55 9.23 200 800 -0.0
16/08/2018
9.48
 108,660 9.23 9.48 8.89 0 0 0
15/08/2018
9.23
 124,790 8.86 9.23 8.65 0 0 0
14/08/2018
8.86
 76,300 8.99 8.99 8.62 0 0 0
13/08/2018
8.99
 73,720 8.97 9.06 8.86 0 0 0
10/08/2018
8.97
 96,440 8.96 8.99 8.74 0 0 0
09/08/2018
8.96
 208,230 8.57 8.99 8.52 10 0 0.0
08/08/2018
8.57
 170,500 8.13 8.57 7.73 6,000 0 0.2
07/08/2018
8.13
 49,500 8.13 8.15 7.90 10,200 0 0.3
06/08/2018
8.13
 57,080 8.15 8.15 7.88 5,000 0 0.2
03/08/2018
8.15
 52,870 8.15 8.22 8.00 5,000 0 0.2
02/08/2018
8.15
 54,230 8.15 8.17 7.80 0 0 0
01/08/2018
8.15
 123,590 8.05 8.25 7.63 0 0 0
31/07/2018
8.05
 61,190 7.58 8.05 7.39 0 0 0
30/07/2018
7.58
 58,120 7.35 7.58 7.15 0 6,170 -0.2
27/07/2018
7.35
 32,370 7.21 7.35 7.02 0 0 0
26/07/2018
7.21
 23,250 7.19 7.35 6.92 0 0 0
25/07/2018
7.19
 70,280 7.26 7.39 6.76 0 6,830 -0.2
24/07/2018
7.26
 19,970 7.39 7.39 7.09 0 0 0
23/07/2018
7.39
 45,620 6.99 7.39 7.04 0 2,720 -0.1
20/07/2018
6.99
 46,660 7.02 7.02 6.84 16,500 26,200 -0.3
19/07/2018
7.02
 69,500 7.07 7.07 6.84 0 35,380 -1.0
18/07/2018
7.07
 35,830 6.77 7.07 6.72 0 9,700 -0.3
17/07/2018
6.77
 24,270 6.88 6.88 6.66 0 4,800 -0.1
16/07/2018
6.88
 98,590 6.89 6.99 6.84 0 17,100 -0.5
13/07/2018
6.89
 46,180 6.65 6.89 6.65 0 8,400 -0.2
12/07/2018
6.65
 53,220 7.14 7.14 6.65 0 0 0
11/07/2018
7.14
 7,050 7.32 7.32 6.96 1,000 0 0.0
10/07/2018
7.32
 41,730 7.32 7.32 7.03 0 0 0
09/07/2018
7.32
 11,170 7.34 7.39 7.02 0 0 0
06/07/2018
7.34
 25,140 7.51 7.51 7.14 1,700 500 0.0
05/07/2018
7.51
 40 7.56 7.56 7.51 0 10 -0.0
04/07/2018
7.56
 5,420 7.56 7.56 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |