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)
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
27/11/2017
7.87
 32,150 7.87 7.99 7.87 2,500 2,300 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |