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)
27/04/2018
8.80
 61,920 8.89 8.89 8.72 0 1,000 -0.0
26/04/2018
8.89
 48,410 9.01 9.01 8.73 0 0 0
24/04/2018
9.01
 40,860 8.85 9.01 8.72 0 0 0
23/04/2018
8.85
 72,060 9.12 9.29 8.85 0 7,000 -0.3
20/04/2018
9.12
 55,420 8.96 9.12 8.80 0 100 -0.0
19/04/2018
8.96
 73,060 9.03 9.03 8.81 0 500 -0.0
18/04/2018
9.03
 60,100 8.80 9.08 8.82 0 2,500 -0.1
17/04/2018
8.80
 54,330 8.99 9.01 8.80 0 4,000 -0.2
16/04/2018
8.99
 67,840 9.03 9.03 8.81 30 5,780 -0.2
13/04/2018
9.03
 66,700 9.08 9.14 8.92 0 11,740 -0.5
12/04/2018
9.08
 81,020 9.10 9.10 8.92 1,000 15,100 -0.6
11/04/2018
9.10
 78,160 9.04 9.17 9.03 0 4,490 -0.2
10/04/2018
9.04
 98,690 9.36 9.36 9.04 0 5,500 -0.2
09/04/2018
9.36
 82,450 9.36 9.48 9.36 0 15,630 -0.6
06/04/2018
9.36
 75,360 9.38 9.56 9.29 990 3,500 -0.1
05/04/2018
9.38
 86,300 9.19 9.38 9.03 0 2,000 -0.1
04/04/2018
9.19
 89,710 9.17 9.26 9.12 0 960 -0.0
03/04/2018
9.17
 136,570 9.34 9.38 9.03 16,470 30,930 -0.6
02/04/2018
9.34
 81,970 9.29 9.48 9.29 0 16,040 -0.6
30/03/2018
9.29
 125,280 9.54 9.59 9.26 0 18,890 -0.8
29/03/2018
9.54
 25,380 9.61 9.73 9.49 0 0 0
28/03/2018
9.61
 12,300 9.68 9.68 9.49 0 1,020 -0.0
27/03/2018
9.68
 24,760 9.71 9.84 9.55 3,430 0 0.1
26/03/2018
9.71
 37,220 9.70 9.73 9.58 0 0 0
23/03/2018
9.70
 64,440 9.76 9.76 9.54 0 6,000 -0.3
22/03/2018
9.76
 70,130 9.66 9.96 9.54 0 0 0
21/03/2018
9.66
 92,400 9.90 9.90 9.66 100 7,000 -0.3
20/03/2018
9.90
 50,880 10.05 10.07 9.90 0 0 0
19/03/2018
10.05
 80,410 10.19 10.19 9.96 5,700 0 0.2
16/03/2018
10.19
 56,570 10.28 10.42 10.14 5,000 0 0.2
15/03/2018
10.28
 123,920 9.84 10.28 9.84 800 0 0.0
14/03/2018
9.84
 39,530 9.96 9.96 9.84 6,000 0 0.3
13/03/2018
9.96
 30,610 9.87 9.96 9.73 300 650 -0.0
12/03/2018
9.87
 37,390 9.91 10.00 9.84 20 0 0.0
09/03/2018
9.91
 61,370 9.91 10.00 9.75 0 0 0
08/03/2018
9.91
 68,190 9.80 9.93 9.80 0 0 0
07/03/2018
9.80
 36,330 9.80 9.96 9.63 0 0 0
06/03/2018
9.80
 79,980 9.63 9.91 9.49 200 0 0.0
05/03/2018
9.63
 105,340 9.89 9.91 9.63 0 0 0
02/03/2018
9.89
 65,080 9.96 10.07 9.68 300 4,000 -0.2
01/03/2018
9.96
 137,420 10.17 10.19 9.96 120 0 0.0
28/02/2018
10.17
 129,740 10.28 10.28 10.12 600 0 0.0
27/02/2018
10.28
 144,590 10.28 10.47 10.12 0 1,500 -0.1
26/02/2018
10.28
 185,880 10.06 10.75 9.87 7,620 0 0.3
23/02/2018
10.06
 117,170 10.06 10.17 9.84 30,650 0 1.3
22/02/2018
10.06
 133,010 9.88 10.31 9.88 0 0 0
21/02/2018
9.88
 315,080 9.24 9.88 9.24 74,100 8,500 2.7
13/02/2018
9.24
 52,730 9.12 9.24 8.92 28,970 0 1.1
12/02/2018
9.12
 34,080 8.80 9.12 8.80 9,910 0 0.4
09/02/2018
8.80
 35,540 8.80 8.89 8.57 6,000 0 0.2
08/02/2018
8.80
 104,260 9.02 9.02 8.78 1,300 1,380 -0.0
07/02/2018
9.02
 52,290 8.82 9.12 8.85 10,650 5,400 0.2
06/02/2018
8.82
 71,370 9.15 9.15 8.61 3,000 0 0.1
05/02/2018
9.15
 183,580 9.26 9.52 9.15 500 13,100 -0.5
02/02/2018
9.26
 120,110 9.08 9.31 9.05 5,000 27,400 -0.9
01/02/2018
9.08
 87,360 8.92 9.22 8.92 500 16,250 -0.6
31/01/2018
8.92
 79,130 8.85 8.94 8.82 1,600 16,900 -0.6
30/01/2018
8.85
 36,750 8.95 8.95 8.80 100 6,500 -0.2
29/01/2018
8.95
 46,030 8.99 9.10 8.82 200 11,400 -0.4
26/01/2018
8.99
 15,420 8.99 9.22 8.82 0 0 0
25/01/2018
8.99
 74,350 8.79 9.26 8.87 0 1,070 -0.0
22/01/2018
8.79
 85,930 8.64 8.79 8.57 0 1,100 -0.0
19/01/2018
8.64
 81,470 8.77 8.82 8.64 0 400 -0.0
18/01/2018
8.77
 10,590 9.03 9.03 8.59 0 20 -0.0
17/01/2018
9.03
 23,130 9.03 9.12 8.89 0 1,000 -0.0
16/01/2018
9.03
 46,860 9.03 9.12 8.92 0 0 0
15/01/2018
9.03
 71,720 8.95 9.03 8.80 1,000 200 0.0
12/01/2018
8.95
 49,680 9.03 9.17 8.95 310 4,800 -0.2
11/01/2018
9.03
 70,640 9.12 9.22 9.02 300 0 0.0
10/01/2018
9.12
 170,600 8.96 9.15 8.89 0 1,260 -0.0
09/01/2018
8.96
 38,690 9.05 9.05 8.89 1,100 20 0.0
08/01/2018
9.05
 61,220 9.08 9.15 8.89 1,020 0 0.0
05/01/2018
9.08
 87,920 8.78 9.08 8.73 0 5,000 -0.2
04/01/2018
8.78
 86,680 8.65 8.78 8.57 2,500 14,500 -0.5
03/01/2018
8.65
 30,140 8.61 8.74 8.57 1,000 0 0.0
02/01/2018
8.61
 61,460 8.75 8.75 8.57 4,100 0 0.2
29/12/2017
8.75
 52,730 8.77 8.89 8.61 0 0 0
28/12/2017
8.77
 15,520 8.87 8.92 8.67 0 0 0
27/12/2017
8.87
 30,220 8.68 8.99 8.64 2,170 0 0.1
26/12/2017
8.68
 28,600 8.55 8.73 8.57 0 0 0
25/12/2017
8.55
 125,400 8.73 8.75 8.55 0 0 0
22/12/2017
8.73
 78,330 9.03 9.03 8.70 0 0 0
21/12/2017
9.03
 27,200 9.03 9.05 8.80 0 0 0
20/12/2017
9.03
 129,420 9.03 9.08 8.80 0 0 0
19/12/2017
9.03
 68,600 9.38 9.38 9.03 0 0 0
18/12/2017
9.38
 72,010 9.31 9.49 9.26 0 250 -0.0
15/12/2017
9.31
 154,540 9.19 9.44 9.22 0 0 0
14/12/2017
9.19
 168,280 8.78 9.22 8.68 0 0 0
13/12/2017
8.78
 49,470 8.77 8.80 8.68 0 0 0
12/12/2017
8.77
 66,110 8.80 8.89 8.38 0 0 0
11/12/2017
8.80
 188,560 8.38 8.92 8.22 0 0 0
08/12/2017
8.38
 125,750 8.41 8.50 8.30 0 0 0
07/12/2017
8.41
 173,070 8.13 8.52 8.13 0 4,580 -0.2
06/12/2017
8.13
 76,100 7.94 8.13 7.94 0 0 0
05/12/2017
7.94
 117,270 7.83 8.17 7.78 0 950 -0.0
04/12/2017
7.83
 17,830 7.85 7.99 7.77 0 0 0
01/12/2017
7.85
 5,720 7.85 7.99 7.77 0 30 -0.0
30/11/2017
7.85
 32,450 7.85 7.87 7.76 2,000 3,000 -0.0
29/11/2017
7.85
 43,780 7.85 7.87 7.76 2,000 0 0.1
28/11/2017
7.85
 49,060 7.87 7.87 7.76 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |