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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |