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)
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
03/07/2018
7.56
 6,500 7.76 7.76 7.41 50 1,070 -0.0
02/07/2018
7.76
 5,300 7.88 7.93 7.63 2,300 0 0.1
29/06/2018
7.88
 6,190 7.98 7.98 7.63 0 0 0
28/06/2018
7.98
 9,010 7.98 8.11 7.44 0 500 -0.0
27/06/2018
7.98
 5,950 7.93 8.00 7.90 600 0 0.0
26/06/2018
7.93
 12,390 8.09 8.11 7.88 10 1,000 -0.0
25/06/2018
8.09
 15,180 8.10 8.22 7.95 30 6,000 -0.2
22/06/2018
8.10
 7,490 8.10 8.15 7.93 0 0 0
21/06/2018
8.10
 8,500 8.22 8.22 8.10 0 0 0
20/06/2018
8.22
 16,150 8.25 8.25 7.95 0 0 0
19/06/2018
8.25
 26,710 8.30 8.30 7.83 130 0 0.0
18/06/2018
8.30
 23,680 8.27 8.40 8.08 7,500 0 0.3
15/06/2018
8.27
 41,000 8.37 8.48 8.13 3,000 0 0.1
14/06/2018
8.37
 53,380 8.19 8.37 8.13 7,750 0 0.3
13/06/2018
8.19
 30,900 8.17 8.21 8.13 100 4,670 -0.2
12/06/2018
8.17
 26,940 8.30 8.30 8.03 180 4,540 -0.1
11/06/2018
8.30
 28,390 8.45 8.45 8.00 0 1,800 -0.1
08/06/2018
8.45
 28,810 8.45 8.47 8.25 300 3,000 -0.1
07/06/2018
8.45
 23,870 8.40 8.59 8.30 140 4,010 -0.1
06/06/2018
8.40
 97,970 7.93 8.40 7.85 500 0 0.0
05/06/2018
7.93
 34,660 7.99 7.99 7.83 580 0 0.0
04/06/2018
7.99
 57,350 7.98 8.03 7.79 9,230 0 0.3
01/06/2018
7.98
 25,430 7.76 7.98 7.83 0 0 0
31/05/2018
7.76
 66,190 8.05 8.05 7.63 5,100 6,500 -0.0
30/05/2018
8.05
 46,120 8.25 8.25 7.90 10,000 0 0.3
29/05/2018
8.25
 65,740 8.37 8.37 8.03 0 0 0
28/05/2018
8.37
 43,170 8.62 8.62 8.03 3,610 0 0.1
25/05/2018: Cổ tức tiền mặt tỉ lệ: 22%
25/05/2018
8.62
 28,980 8.57 8.78 8.20 0 0 0
24/05/2018
8.57
 35,420 8.57 8.57 8.50 110 0 0.0
23/05/2018
8.57
 44,530 8.55 8.66 8.38 0 1,000 -0.0
22/05/2018
8.55
 51,980 8.75 8.78 8.53 350 0 0.0
21/05/2018
8.75
 42,910 8.68 8.80 8.61 700 0 0.0
18/05/2018
8.68
 25,360 8.80 8.80 8.61 0 0 0
17/05/2018
8.80
 115,730 8.85 8.92 8.70 25,000 0 1.0
16/05/2018
8.85
 37,440 8.87 8.87 8.68 300 0 0.0
15/05/2018
8.87
 72,900 8.75 8.87 8.71 0 0 0
14/05/2018
8.75
 38,390 8.94 8.94 8.75 0 0 0
11/05/2018
8.94
 44,110 9.01 9.01 8.75 0 0 0
10/05/2018
9.01
 98,530 8.87 9.03 8.71 65,000 0 2.5
09/05/2018
8.87
 43,650 8.89 9.01 8.78 0 0 0
08/05/2018
8.89
 52,370 8.78 8.89 8.78 0 0 0
07/05/2018
8.78
 44,250 8.75 8.80 8.61 0 0 0
04/05/2018
8.75
 49,550 8.74 8.80 8.70 5,000 0 0.2
03/05/2018
8.74
 94,770 8.78 8.78 8.53 370 500 -0.0
02/05/2018
8.78
 54,310 8.80 8.89 8.59 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |