CTCP Hóa chất Cơ bản Miền Nam (csv)

22.50
0.55
(2.51%)
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
(2026-09-07) 		-1.20 -5.66% 3,947,300 -173,800 -2.9
19.95
21.95
21.95
2 tháng
(2026-08-06) 		-2.25 -10.11% 9,213,300 -58,800 -0.4
19.95
22.35
21.95
3 tháng
(2026-07-07) 		-2.50 -11.11% 18,112,100 286,900 6.8
19.95
24.80
21.95
6 tháng
(2026-04-08) 		-7.35 -26.87% 36,339,500 143,300 2.7
19.95
28.35
21.95
12 tháng
(2025-10-10) 		-11.15 -35.79% 136,539,200 -244,100 -11.2
19.95
34.20
21.95
24 tháng
(2024-10-15) 		-16.38 -45.03% 559,207,100 1,320,550 -63.2
19.95
46.21
21.95
36 tháng
(2023-10-23) 		5.51 38.07% 810,534,300 -1,224,526 -154.9
12.37
46.21
21.95
60 tháng
(2021-11-01) 		2.36 13.41% 1,086,072,300 -664,462 -141.6
7.97
46.21
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
6.74
 389,980 6.77 6.82 6.61 52,120 200 1.2
03/06/2020
6.77
 179,500 6.77 6.82 6.62 23,240 100 0.5
02/06/2020
6.68
 395,570 7.04 7.04 6.65 19,700 16,820 0.1
01/06/2020
6.93
 859,980 6.51 6.93 6.51 17,190 2,270 0.3
29/05/2020
6.48
 264,350 6.42 6.54 6.39 7,340 0 0.2
28/05/2020
6.41
 225,260 6.38 6.46 6.32 0 20 0.0
27/05/2020
6.31
 400,230 6.28 6.46 6.28 1,000 0 0.0
26/05/2020
6.28
 315,590 6.36 6.36 6.26 22,100 58,620 -0.8
25/05/2020
6.26
 209,720 6.26 6.39 6.22 21,400 3,050 0.4
22/05/2020
6.26
 245,310 6.36 6.48 6.25 3,100 2,980 0.0
21/05/2020
6.38
 208,560 6.55 6.55 6.38 0 0 0
20/05/2020
6.48
 382,650 6.22 6.48 6.22 26,630 300 0.6
19/05/2020
6.28
 412,140 6.36 6.44 6.25 4,980 169,120 -3.6
18/05/2020
6.34
 425,070 6.34 6.39 6.28 0 210,000 -4.6
15/05/2020
6.28
 660,980 6.13 6.54 6.10 500 71,490 -1.6
14/05/2020
6.13
 288,500 6.05 6.13 6.02 500 580 0.0
13/05/2020
6.09
 370,820 6.10 6.15 6.05 500 57,000 -1.2
12/05/2020
6.10
 578,210 5.93 6.19 5.92 0 13,000 -0.3
11/05/2020
5.93
 330,730 5.93 5.96 5.90 0 128,510 -2.4
08/05/2020
5.93
 408,210 5.99 6.05 5.93 16,360 83,680 -1.4
07/05/2020
5.96
 111,730 5.99 6.05 5.90 0 0 0
06/05/2020
5.99
 320,680 5.85 5.99 5.79 0 100,000 -2.0
05/05/2020
5.80
 138,660 5.77 5.87 5.76 0 0 0
04/05/2020
5.82
 254,650 5.87 5.92 5.80 1,040 99,530 -2.0
29/04/2020
5.93
 108,460 5.93 6.00 5.87 0 0 0
28/04/2020
5.98
 249,030 5.85 5.98 5.79 0 0 0
27/04/2020
5.85
 323,400 5.93 6.02 5.85 15,870 0 0.3
24/04/2020
6.05
 222,690 6.02 6.08 5.90 22,200 3,410 0.4
23/04/2020
6.02
 276,370 6.18 6.18 5.96 0 1,220 0.0
22/04/2020
6.03
 329,280 5.70 6.05 5.64 2,360 370 0.0
21/04/2020
5.82
 527,200 6.05 6.06 5.76 0 0 0
20/04/2020
6.05
 918,260 6.13 6.19 6.00 0 434,280 -9.2
17/04/2020
6.19
 467,290 6.42 6.42 6.12 0 207,000 -4.4
16/04/2020
6.16
 755,030 6.16 6.16 5.96 0 208,000 -4.4
15/04/2020
5.76
 603,240 5.56 5.76 5.47 0 300,000 -5.9
14/04/2020
5.38
 302,080 5.26 5.38 5.21 0 233,100 -4.3
13/04/2020
5.26
 291,420 5.27 5.36 5.23 35,730 259,650 -4.1
10/04/2020
5.27
 102,850 5.38 5.40 5.27 0 67,630 -1.2
09/04/2020
5.38
 306,010 5.38 5.43 5.30 10,960 233,790 -4.1
08/04/2020
5.30
 148,390 5.27 5.43 5.24 10,500 100,090 -1.6
07/04/2020
5.46
 60,370 5.44 5.53 5.36 6,100 700 0.1
06/04/2020
5.44
 58,630 5.36 5.47 5.36 3,620 0 0.1
03/04/2020
5.30
 49,560 5.31 5.36 5.27 0 0 0
01/04/2020
5.24
 53,030 5.18 5.31 5.10 20,300 0 0.4
31/03/2020
5.10
 103,460 5.13 5.18 5.01 7,000 10 0.1
30/03/2020
5.10
 65,450 5.24 5.26 5.04 6,400 0 0.1
27/03/2020
5.26
 47,150 5.36 5.38 5.21 9,450 4,950 0.1
26/03/2020
5.26
 72,950 5.34 5.36 5.26 8,300 0 0.2
25/03/2020
5.34
 62,740 5.33 5.41 5.33 4,000 0 0.1
24/03/2020
5.28
 48,610 5.24 5.36 5.18 4,510 8,460 -0.1
23/03/2020
5.24
 78,480 5.46 5.46 5.18 6,200 0 0.1
20/03/2020
5.44
 42,020 5.47 5.53 5.44 16,110 0 0.3
19/03/2020
5.51
 32,840 5.49 5.56 5.47 6,010 14,580 -0.2
18/03/2020
5.57
 38,190 5.64 5.67 5.49 10 1,240 0.0
17/03/2020
5.56
 71,370 5.56 5.62 5.40 6,100 6,250 0.0
16/03/2020
5.47
 48,320 5.33 5.62 5.33 1,900 600 0.0
13/03/2020
5.33
 266,530 5.24 5.50 5.18 12,200 0 0.2
12/03/2020
5.54
 163,490 5.76 5.82 5.51 14,410 0 0.3
11/03/2020
5.86
 57,160 5.93 5.93 5.76 10 0 0.0
10/03/2020
5.93
 88,340 5.73 6.02 5.73 32,800 9,000 0.5
09/03/2020
5.73
 202,890 5.90 5.99 5.73 22,000 800 0.4
06/03/2020
6.12
 40,870 6.02 6.13 6.02 1,300 0 0.0
05/03/2020
6.03
 302,090 6.06 6.10 6.03 24,700 231,860 -4.4
04/03/2020
6.05
 72,130 6.05 6.09 6.02 5,600 25,900 -0.4
03/03/2020
6.03
 76,000 6.02 6.09 6.00 10,520 8,000 0.1
02/03/2020
6.03
 63,180 6.03 6.05 5.96 5,490 0 0.1
28/02/2020
6.00
 35,870 6.15 6.15 5.76 0 0 0
27/02/2020
6.05
 222,080 6.05 6.19 6.03 0 168,430 -3.5
26/02/2020
6.02
 48,520 6.00 6.16 5.93 0 0 0
25/02/2020
6.05
 56,530 5.90 6.05 5.87 12,900 0 0.3
24/02/2020
5.90
 96,330 6.16 6.16 5.87 0 0 0
21/02/2020
6.16
 149,140 6.23 6.28 6.09 21,600 43,530 -0.5
20/02/2020
6.22
 111,520 6.31 6.34 6.22 21,600 65,300 -1.0
19/02/2020
6.25
 49,360 6.23 6.34 6.22 300 0 0.0
18/02/2020
6.23
 252,820 6.25 6.35 6.23 28,430 180,410 -3.3
17/02/2020
6.25
 93,630 6.34 6.45 6.25 21,210 26,460 -0.1
14/02/2020
6.39
 30,310 6.36 6.39 6.28 0 3,320 -0.1
13/02/2020
6.36
 211,570 6.39 6.51 6.34 15,000 93,840 -1.8
12/02/2020
6.36
 150,580 6.09 6.38 6.09 180 0 0.0
11/02/2020
6.09
 24,080 5.99 6.10 5.99 3,530 0 0.1
10/02/2020
5.99
 32,910 6.05 6.08 5.96 21,920 0 0.5
07/02/2020
6.05
 27,700 6.03 6.08 6.02 10,500 0 0.2
06/02/2020
6.06
 51,020 5.95 6.08 5.90 5,820 0 0.1
05/02/2020
5.95
 48,160 6.05 6.05 5.83 13,800 8,000 0.1
04/02/2020
5.79
 59,990 5.99 5.99 5.76 10,000 28,000 -0.4
03/02/2020
5.82
 137,260 5.82 5.87 5.62 30,070 0 0.6
31/01/2020
5.90
 118,100 6.13 6.13 5.90 30,200 0 0.6
30/01/2020
6.09
 78,360 6.10 6.19 6.09 20,200 0 0.4
22/01/2020
6.12
 38,580 6.08 6.13 6.08 0 0 0
21/01/2020
6.08
 53,180 6.13 6.18 6.05 22,000 0 0.5
20/01/2020
6.18
 60,040 6.10 6.18 6.05 29,770 0 0.6
17/01/2020
6.10
 15,870 5.99 6.13 5.99 0 0 0
16/01/2020
5.96
 38,890 5.98 6.02 5.96 4,610 4,700 0.0
15/01/2020
5.96
 29,410 6.02 6.02 5.95 3,860 0 0.1
14/01/2020
6.03
 65,200 5.96 6.05 5.93 26,960 0 0.6
13/01/2020
5.96
 21,370 6.05 6.16 5.96 5,200 0 0.1
10/01/2020
6.05
 132,630 6.16 6.16 5.96 27,360 26,700 0.0
09/01/2020
6.13
 52,090 6.28 6.28 6.12 27,500 45,930 -0.4
08/01/2020
6.19
 132,960 6.25 6.25 6.12 500 26,820 -0.6
07/01/2020
6.28
 142,850 6.19 6.42 6.19 2,490 74,160 -1.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc