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)
24/11/2017
7.87
 55,550 7.83 7.97 7.83 950 0 0.0
23/11/2017
7.83
 29,800 7.99 7.99 7.83 0 7,860 -0.3
22/11/2017
7.99
 23,570 7.97 7.99 7.85 0 0 0
21/11/2017
7.97
 26,740 8.04 8.04 7.78 0 17,640 -0.6
20/11/2017
8.04
 12,090 8.08 8.08 7.87 500 3,000 -0.1
17/11/2017
8.08
 3,650 8.08 8.11 7.97 0 2,000 -0.1
16/11/2017
8.08
 19,400 7.94 8.08 7.97 1,000 0 0.0
15/11/2017
7.94
 11,970 8.11 8.11 7.94 0 0 0
14/11/2017
8.11
 28,910 8.06 8.13 7.99 1,000 0 0.0
13/11/2017
8.06
 13,500 8.11 8.11 7.90 500 0 0.0
10/11/2017
8.11
 14,810 8.08 8.11 7.90 400 0 0.0
09/11/2017
8.08
 13,700 8.11 8.11 7.78 1,600 0 0.1
08/11/2017
8.11
 19,880 8.15 8.15 7.99 600 2,000 -0.0
07/11/2017
8.15
 7,320 8.15 8.17 8.11 0 0 0
06/11/2017
8.15
 2,190 8.16 8.31 7.94 260 0 0.0
03/11/2017
8.16
 24,340 8.22 8.22 7.97 6,510 0 0.2
02/11/2017
8.22
 3,390 8.13 8.29 8.11 620 0 0.0
01/11/2017
8.13
 20,530 8.29 8.29 8.13 17,050 0 0.6
31/10/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/10/2017
8.29
 16,930 8.29 8.43 7.76 0 1,270 -0.0
30/10/2017
8.29
 37,060 8.29 8.37 8.29 0 8,390 -0.3
27/10/2017
8.29
 17,580 8.20 8.36 8.20 0 0 0
26/10/2017
8.20
 41,700 8.38 8.38 8.20 0 0 0
25/10/2017
8.38
 16,140 8.24 8.38 8.09 50 0 0.0
24/10/2017
8.24
 14,460 8.31 8.31 8.12 0 0 0
23/10/2017
8.31
 41,490 8.42 8.50 8.01 0 18,000 -0.7
20/10/2017
8.42
 14,970 8.39 8.45 8.22 0 0 0
19/10/2017
8.39
 78,610 8.15 8.48 8.15 10 0 0.0
18/10/2017
8.15
 47,260 8.09 8.20 8.02 700 0 0.0
17/10/2017
8.09
 2,240 8.27 8.29 7.93 300 0 0.0
16/10/2017
8.27
 1,050 8.22 8.38 8.22 0 0 0
13/10/2017
8.22
 10,440 8.24 8.31 8.04 0 0 0
12/10/2017
8.24
 18,530 8.22 8.24 8.09 0 0 0
11/10/2017
8.22
 6,050 8.22 8.34 8.13 0 0 0
10/10/2017
8.22
 18,930 8.20 8.24 8.09 600 0 0.0
09/10/2017
8.20
 17,210 8.19 8.20 8.14 200 0 0.0
06/10/2017
8.19
 3,620 8.06 8.20 7.99 0 0 0
05/10/2017
8.06
 17,340 8.06 8.43 7.97 700 0 0.0
04/10/2017
8.06
 11,870 8.15 8.15 7.99 1,450 0 0.1
03/10/2017
8.15
 10,890 8.20 8.29 7.97 900 0 0.0
02/10/2017
8.20
 5,510 8.29 8.29 8.18 600 0 0.0
29/09/2017
8.29
 18,770 8.30 8.31 8.18 1,210 0 0.0
28/09/2017
8.30
 31,490 8.30 8.40 8.30 1,000 0 0.0
27/09/2017
8.30
 17,830 8.29 8.38 8.29 2,930 0 0.1
26/09/2017
8.29
 34,610 8.20 8.31 8.20 1,000 0 0.0
25/09/2017
8.20
 34,530 8.19 8.24 8.15 0 10,560 -0.4
22/09/2017
8.19
 39,340 8.09 8.20 8.09 0 1,440 -0.1
21/09/2017
8.09
 16,350 8.02 8.18 8.02 0 0 0
20/09/2017
8.02
 71,740 8.02 8.04 7.95 0 9,000 -0.3
19/09/2017
8.02
 20,870 8.02 8.02 7.88 0 0 0
18/09/2017
8.02
 35,620 8.04 8.06 7.99 0 0 0
15/09/2017
8.04
 75,600 7.97 8.04 7.97 2,000 0 0.1
14/09/2017
7.97
 51,560 7.97 8.04 7.90 0 0 0
13/09/2017
7.97
 63,530 7.83 7.97 7.65 0 0 0
12/09/2017
7.83
 19,720 7.85 7.85 7.70 0 0 0
11/09/2017
7.85
 25,530 7.85 7.93 7.72 0 2,000 -0.1
08/09/2017
7.85
 31,820 7.79 7.95 7.72 600 0 0.0
07/09/2017
7.79
 95,650 7.49 7.79 7.52 500 0 0.0
06/09/2017
7.49
 25,460 7.49 7.49 7.42 250 0 0.0
05/09/2017
7.49
 10,750 7.52 7.52 7.40 0 0 0
01/09/2017
7.52
 7,980 7.47 7.57 7.40 0 0 0
31/08/2017
7.47
 22,210 7.40 7.47 7.33 0 700 -0.0
30/08/2017
7.40
 94,140 7.33 7.45 7.29 0 580 -0.0
29/08/2017
7.33
 17,500 7.52 7.52 7.29 30 0 0.0
28/08/2017
7.52
 7,020 7.54 7.70 7.41 0 0 0
25/08/2017
7.54
 63,890 7.61 7.61 7.37 0 0 0
24/08/2017
7.61
 157,910 7.69 7.69 7.29 200 0 0.0
23/08/2017
7.69
 2,120 7.70 7.70 7.52 0 0 0
22/08/2017
7.70
 70,820 7.58 7.70 7.29 0 0 0
21/08/2017
7.58
 15,050 7.66 7.86 7.58 0 0 0
18/08/2017
7.66
 20,980 7.74 7.74 7.52 0 0 0
17/08/2017
7.74
 21,010 7.86 7.86 7.65 390 2,000 -0.1
16/08/2017
7.86
 5,440 7.93 7.95 7.72 0 0 0
15/08/2017
7.93
 2,040 7.93 7.93 7.74 0 0 0
14/08/2017
7.93
 17,760 7.83 7.93 7.64 0 0 0
11/08/2017
7.83
 19,030 7.73 7.86 7.60 0 0 0
10/08/2017
7.73
 33,960 7.74 7.74 7.57 0 0 0
09/08/2017
7.74
 45,510 7.93 7.93 7.62 0 0 0
08/08/2017
7.93
 30,560 7.90 7.96 7.74 0 0 0
07/08/2017
7.90
 23,140 7.97 8.04 7.88 0 0 0
04/08/2017
7.97
 13,480 7.97 7.97 7.87 0 0 0
03/08/2017
7.97
 103,430 7.97 8.07 7.88 0 0 0
02/08/2017
7.97
 31,050 8.02 8.13 7.90 0 0 0
01/08/2017
8.02
 41,020 8.11 8.20 7.97 0 0 0
31/07/2017
8.11
 41,410 8.38 8.38 8.09 580 0 0.0
28/07/2017
8.38
 12,830 8.31 8.40 8.20 0 0 0
27/07/2017
8.31
 73,270 8.31 8.43 8.09 0 0 0
26/07/2017
8.31
 120,680 8.09 8.31 8.02 0 950 -0.0
25/07/2017
8.09
 116,020 7.88 8.18 7.74 0 0 0
24/07/2017
7.88
 161,300 7.55 7.93 7.52 0 0 0
21/07/2017
7.55
 5,820 7.56 7.56 7.47 0 0 0
20/07/2017
7.56
 12,870 7.56 7.56 7.38 0 100 -0.0
19/07/2017
7.56
 288,810 7.72 7.72 7.29 500 0 0.0
18/07/2017
7.72
 30,510 7.74 7.74 7.61 0 0 0
17/07/2017
7.74
 35,870 7.74 7.77 7.65 0 0 0
14/07/2017
7.74
 99,430 7.52 7.74 7.45 0 100 -0.0
13/07/2017
7.52
 32,840 7.63 7.72 7.52 0 0 0
12/07/2017
7.63
 38,170 7.52 7.63 7.45 1,000 2,000 -0.0
11/07/2017
7.52
 41,630 7.47 7.61 7.40 0 0 0
10/07/2017
7.47
 42,430 7.47 7.49 7.29 0 400 -0.0
07/07/2017
7.47
 61,610 7.49 7.52 7.40 1,450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |