CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
0.60
(2.15%)
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
(2025-11-18) 		-4.05 -12.46% 9,139,100 -258,900 -8.2
27.95
32.50
27.95
2 tháng
(2025-10-20) 		0.25 0.89% 25,684,800 -486,200 -15.1
27.95
32.50
27.95
3 tháng
(2025-09-19) 		-5 -14.95% 35,309,300 -964,100 -30.4
27.95
33.45
27.95
6 tháng
(2025-06-23) 		-6.80 -19.29% 141,276,500 -1,280,014 -31.1
27.95
38.90
27.95
12 tháng
(2024-12-23) 		-15.33 -35.01% 342,413,700 -2,207,224 -64.2
27.77
46.21
27.95
24 tháng
(2023-12-29) 		12.84 82.29% 683,328,900 -3,731,837 -115.2
15.61
46.21
27.95
36 tháng
(2023-01-03) 		17.90 169.59% 793,228,900 -5,032,337 -152.9
9.28
46.21
27.95
60 tháng
(2021-01-13) 		18.97 199.99% 1,063,623,700 -7,317,873 -337.0
7.97
46.21
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2019
7.36
 47,430 7.34 7.50 7.34 0 0 0
04/03/2019
7.34
 44,760 7.23 7.58 7.23 2,000 26,360 -0.7
01/03/2019
7.23
 47,920 7.20 7.30 7.18 0 0 0
28/02/2019
7.20
 56,330 7.30 7.32 7.18 1,000 0 0.0
27/02/2019
7.30
 23,070 7.25 7.32 7.22 1,760 0 0.1
26/02/2019
7.25
 57,410 7.32 7.33 7.25 950 4,400 -0.1
25/02/2019
7.32
 47,910 7.28 7.33 7.28 0 40,650 -1.2
22/02/2019
7.28
 107,140 7.42 7.42 7.27 7,000 21,330 -0.4
21/02/2019
7.42
 134,050 7.53 7.53 7.38 1,200 104,470 -3.0
20/02/2019
7.53
 38,830 7.64 7.69 7.53 0 0 0
19/02/2019
7.64
 94,960 7.56 7.69 7.56 0 650 -0.0
18/02/2019
7.56
 44,470 7.41 7.56 7.43 10,000 5,860 0.1
15/02/2019
7.41
 94,110 7.41 7.61 7.36 100 55,420 -1.6
14/02/2019
7.41
 214,470 7.38 7.58 7.36 50 67,220 -2.0
13/02/2019
7.38
 38,040 7.41 7.41 7.33 40 16,140 -0.5
12/02/2019
7.41
 155,210 7.43 7.46 7.38 0 137,420 -4.0
11/02/2019
7.43
 83,640 7.64 7.64 7.38 0 78,220 -2.3
01/02/2019
7.64
 19,450 7.38 7.64 7.23 0 1,740 -0.0
31/01/2019
7.38
 30,590 7.38 7.50 7.25 0 3,260 -0.1
30/01/2019
7.38
 21,290 7.38 7.38 7.25 200 10,000 -0.3
29/01/2019
7.38
 11,500 7.36 7.38 7.25 1,020 0 0.0
28/01/2019
7.36
 17,530 7.28 7.38 7.18 0 0 0
25/01/2019
7.28
 20,420 7.28 7.37 7.22 0 10,000 -0.3
24/01/2019
7.28
 8,020 7.29 7.38 7.25 1,000 0 0.0
23/01/2019
7.29
 12,090 7.20 7.34 7.18 0 0 0
22/01/2019
7.20
 75,690 7.38 7.38 7.20 0 64,730 -1.8
21/01/2019
7.38
 59,760 7.43 7.43 7.23 0 27,020 -0.8
18/01/2019
7.43
 16,490 7.46 7.46 7.28 0 15,380 -0.4
17/01/2019
7.46
 6,210 7.41 7.47 7.34 0 2,800 -0.1
16/01/2019
7.41
 25,450 7.64 7.64 7.41 1,000 220 0.0
15/01/2019
7.64
 17,470 7.70 7.70 7.56 15,000 15,030 -0.0
14/01/2019
7.70
 26,490 7.69 7.70 7.64 100 3,370 -0.1
11/01/2019
7.69
 51,310 7.56 7.69 7.51 0 2,200 -0.1
10/01/2019
7.56
 30,080 7.48 7.56 7.39 0 1,500 -0.0
09/01/2019
7.48
 28,690 7.25 7.51 7.25 10,400 5,000 0.2
08/01/2019
7.25
 16,400 7.20 7.37 7.20 0 4,390 -0.1
07/01/2019
7.20
 76,240 7.13 7.23 7.02 1,100 10,540 -0.3
04/01/2019
7.13
 22,380 7.13 7.13 7.00 0 7,770 -0.2
03/01/2019
7.13
 17,610 7.13 7.18 6.97 0 9,010 -0.3
02/01/2019
7.13
 27,120 7.11 7.25 7.13 0 4,000 -0.1
28/12/2018
7.11
 7,470 7.11 7.19 7.10 0 300 -0.0
27/12/2018
7.11
 12,530 7.05 7.27 7.11 0 0 0
26/12/2018
7.05
 123,260 7.04 7.06 6.99 0 0 0
25/12/2018
7.04
 54,890 7.23 7.23 6.95 0 0 0
24/12/2018
7.23
 19,080 7.37 7.37 7.20 0 0 0
21/12/2018
7.37
 24,700 7.52 7.52 7.28 0 0 0
20/12/2018
7.52
 51,490 7.57 7.74 7.50 0 0 0
19/12/2018
7.57
 5,120 7.58 7.74 7.38 0 0 0
18/12/2018
7.58
 36,360 7.53 7.58 7.08 0 0 0
17/12/2018
7.53
 18,510 7.60 7.70 7.53 0 0 0
14/12/2018
7.60
 27,520 7.71 7.83 7.60 0 0 0
13/12/2018
7.71
 27,830 7.72 7.86 7.70 500 0 0.0
12/12/2018
7.72
 11,750 7.70 7.76 7.64 0 390 -0.0
11/12/2018
7.70
 11,520 7.79 7.79 7.61 150 0 0.0
10/12/2018
7.79
 25,680 7.75 7.81 7.71 0 0 0
07/12/2018
7.75
 18,210 7.69 7.88 7.64 0 0 0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
7.69
 46,950 7.51 7.76 7.56 35,000 0 1.1
05/12/2018
7.51
 51,910 7.63 7.63 7.39 0 30,060 -0.9
04/12/2018
7.63
 75,250 7.52 7.75 7.46 28,000 0 0.9
03/12/2018
7.52
 29,540 7.35 7.58 7.36 400 0 0.0
30/11/2018
7.35
 8,200 7.41 7.46 7.35 0 0 0
29/11/2018
7.41
 17,330 7.41 7.53 7.37 0 0 0
28/11/2018
7.41
 13,250 7.43 7.47 7.35 0 0 0
27/11/2018
7.43
 35,720 7.21 7.43 7.31 0 0 0
26/11/2018
7.21
 26,580 7.19 7.30 7.16 5,000 0 0.1
23/11/2018
7.19
 18,120 7.31 7.31 7.19 0 0 0
22/11/2018
7.31
 17,940 7.09 7.32 7.09 1,200 0 0.0
21/11/2018
7.09
 65,480 7.26 7.26 7.09 0 31,950 -0.9
20/11/2018
7.26
 23,730 7.36 7.36 7.14 100 6,350 -0.2
19/11/2018
7.36
 19,970 7.39 7.46 7.26 0 0 0
16/11/2018
7.39
 13,740 7.34 7.47 7.25 0 0 0
15/11/2018
7.34
 11,750 7.43 7.43 7.19 0 0 0
14/11/2018
7.43
 50,850 7.41 7.43 7.24 0 0 0
13/11/2018
7.41
 17,480 7.58 7.58 7.14 0 0 0
12/11/2018
7.58
 173,060 7.39 7.58 6.97 560 1,780 -0.0
09/11/2018
7.39
 20,690 7.57 7.57 7.39 0 0 0
08/11/2018
7.57
 56,380 7.58 7.63 7.45 5,100 11,560 -0.2
07/11/2018
7.58
 60,310 7.82 7.82 7.53 3,000 3,000 0
06/11/2018
7.82
 57,870 7.66 7.87 7.66 0 0 0
05/11/2018
7.66
 12,220 8.00 8.00 7.58 6,200 0 0.2
02/11/2018
8.00
 21,580 8.00 8.00 7.58 0 0 0
01/11/2018
8.00
 11,120 7.88 8.00 7.53 0 0 0
31/10/2018
7.88
 34,640 7.63 7.98 7.26 0 0 0
30/10/2018
7.63
 157,800 7.88 7.88 7.34 130 0 0.0
29/10/2018
7.88
 5,390 8.07 8.07 7.88 0 0 0
26/10/2018
8.07
 23,260 8.12 8.12 7.75 0 0 0
25/10/2018
8.12
 72,620 8.37 8.37 7.80 0 0 0
24/10/2018
8.37
 2,200 8.42 8.55 8.25 0 0 0
23/10/2018
8.42
 4,850 8.49 8.49 8.37 0 0 0
22/10/2018
8.49
 19,060 8.86 8.86 8.44 800 0 0.0
19/10/2018
8.86
 42,440 8.54 8.86 8.10 14,600 100 0.5
18/10/2018
8.54
 13,980 8.35 8.54 8.00 830 0 0.0
17/10/2018
8.35
 19,800 8.58 8.58 8.35 0 0 0
16/10/2018
8.58
 20,660 8.58 8.58 8.25 0 0 0
15/10/2018
8.58
 23,530 8.58 8.58 8.30 5,000 0 0.2
12/10/2018
8.58
 52,510 8.03 8.58 7.61 0 0 0
11/10/2018
8.03
 68,500 8.37 8.37 7.79 0 5,260 -0.2
10/10/2018
8.37
 37,460 8.38 8.42 8.37 0 0 0
09/10/2018
8.38
 47,740 8.59 8.67 8.38 0 0 0
08/10/2018
8.59
 32,660 8.81 8.84 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |