CTCP Hóa chất Cơ bản Miền Nam (csv)

27.95
-0.50
(-1.76%)
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)
05/10/2018
8.81
 16,490 8.86 8.86 8.68 0 0 0
04/10/2018
8.86
 26,090 8.86 8.99 8.74 8,900 0 0.3
03/10/2018
8.86
 59,450 8.67 8.86 8.58 0 40 -0.0
02/10/2018
8.67
 103,320 9.05 9.05 8.67 0 25,140 -0.9
01/10/2018
9.05
 61,370 9.05 9.05 8.87 0 0 0
28/09/2018
9.05
 26,780 9.06 9.13 8.87 500 0 0.0
27/09/2018
9.06
 23,370 9.07 9.23 8.99 60 110 -0.0
26/09/2018
9.07
 64,630 9.07 9.22 8.99 0 0 0
25/09/2018
9.07
 96,600 9.08 9.11 8.96 0 0 0
24/09/2018
9.08
 117,930 9.08 9.11 9.01 5,350 75,420 -2.6
21/09/2018
9.08
 140,700 9.01 9.16 8.96 0 58,210 -2.1
20/09/2018
9.01
 117,680 8.86 9.10 8.76 0 0 0
19/09/2018
8.86
 12,480 8.86 8.89 8.79 10 0 0.0
18/09/2018
8.86
 16,460 8.89 8.95 8.75 0 0 0
17/09/2018
8.89
 28,540 9.11 9.11 8.86 5,000 0 0.2
14/09/2018
9.11
 29,990 8.96 9.16 8.86 0 4,000 -0.1
13/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2018
8.96
 49,000 8.85 9.10 8.83 0 690 -0.0
12/09/2018
8.85
 99,090 8.84 9.10 8.72 0 20,530 -0.8
11/09/2018
8.84
 53,660 8.98 8.98 8.72 0 0 0
10/09/2018
8.98
 35,130 8.97 9.05 8.72 0 0 0
07/09/2018
8.97
 22,750 8.81 8.98 8.79 11,800 0 0.4
06/09/2018
8.81
 13,610 8.81 8.81 8.74 0 0 0
05/09/2018
8.81
 29,050 8.97 8.97 8.62 10,000 990 0.3
04/09/2018
8.97
 49,580 9.01 9.17 8.80 0 0 0
31/08/2018
9.01
 7,770 8.93 9.10 9.01 0 190 -0.0
30/08/2018
8.93
 32,440 9.08 9.22 8.93 11,600 23,680 -0.5
29/08/2018
9.08
 118,320 8.63 9.23 8.74 92,000 45,690 1.8
28/08/2018
8.63
 60,600 8.96 8.96 8.63 0 0 0
27/08/2018
8.96
 48,680 9.10 9.10 8.79 18,000 0 0.7
24/08/2018
9.10
 56,470 9.27 9.29 8.90 24,000 10 0.9
23/08/2018
9.27
 90,540 9.15 9.29 8.89 8,100 2,000 0.2
22/08/2018
9.15
 62,310 9.22 9.22 9.03 0 0 0
21/08/2018
9.22
 54,660 9.22 9.27 8.98 10 0 0.0
20/08/2018
9.22
 46,750 9.22 9.25 8.74 0 0 0
17/08/2018
9.22
 95,520 9.22 9.29 8.98 200 800 -0.0
16/08/2018
9.22
 108,660 8.98 9.22 8.65 0 0 0
15/08/2018
8.98
 124,790 8.62 8.98 8.42 0 0 0
14/08/2018
8.62
 76,300 8.74 8.74 8.38 0 0 0
13/08/2018
8.74
 73,720 8.73 8.81 8.62 0 0 0
10/08/2018
8.73
 96,440 8.72 8.74 8.50 0 0 0
09/08/2018
8.72
 208,230 8.34 8.74 8.29 10 0 0.0
08/08/2018
8.34
 170,500 7.90 8.34 7.52 6,000 0 0.2
07/08/2018
7.90
 49,500 7.90 7.93 7.69 10,200 0 0.3
06/08/2018
7.90
 57,080 7.93 7.93 7.66 5,000 0 0.2
03/08/2018
7.93
 52,870 7.93 8.00 7.78 5,000 0 0.2
02/08/2018
7.93
 54,230 7.93 7.95 7.59 0 0 0
01/08/2018
7.93
 123,590 7.83 8.02 7.42 0 0 0
31/07/2018
7.83
 61,190 7.38 7.83 7.19 0 0 0
30/07/2018
7.38
 58,120 7.15 7.38 6.96 0 6,170 -0.2
27/07/2018
7.15
 32,370 7.02 7.15 6.83 0 0 0
26/07/2018
7.02
 23,250 6.99 7.15 6.73 0 0 0
25/07/2018
6.99
 70,280 7.07 7.19 6.57 0 6,830 -0.2
24/07/2018
7.07
 19,970 7.19 7.19 6.90 0 0 0
23/07/2018
7.19
 45,620 6.80 7.19 6.85 0 2,720 -0.1
20/07/2018
6.80
 46,660 6.83 6.83 6.66 16,500 26,200 -0.3
19/07/2018
6.83
 69,500 6.87 6.87 6.66 0 35,380 -1.0
18/07/2018
6.87
 35,830 6.59 6.87 6.54 0 9,700 -0.3
17/07/2018
6.59
 24,270 6.69 6.69 6.48 0 4,800 -0.1
16/07/2018
6.69
 98,590 6.71 6.80 6.66 0 17,100 -0.5
13/07/2018
6.71
 46,180 6.47 6.71 6.47 0 8,400 -0.2
12/07/2018
6.47
 53,220 6.95 6.95 6.47 0 0 0
11/07/2018
6.95
 7,050 7.13 7.13 6.77 1,000 0 0.0
10/07/2018
7.13
 41,730 7.13 7.13 6.84 0 0 0
09/07/2018
7.13
 11,170 7.14 7.19 6.83 0 0 0
06/07/2018
7.14
 25,140 7.31 7.31 6.95 1,700 500 0.0
05/07/2018
7.31
 40 7.35 7.35 7.31 0 10 -0.0
04/07/2018
7.35
 5,420 7.35 7.35 7.31 0 0 0
03/07/2018
7.35
 6,500 7.54 7.54 7.21 50 1,070 -0.0
02/07/2018
7.54
 5,300 7.66 7.71 7.42 2,300 0 0.1
29/06/2018
7.66
 6,190 7.76 7.76 7.42 0 0 0
28/06/2018
7.76
 9,010 7.76 7.89 7.23 0 500 -0.0
27/06/2018
7.76
 5,950 7.71 7.78 7.69 600 0 0.0
26/06/2018
7.71
 12,390 7.87 7.89 7.66 10 1,000 -0.0
25/06/2018
7.87
 15,180 7.88 8.00 7.74 30 6,000 -0.2
22/06/2018
7.88
 7,490 7.88 7.93 7.71 0 0 0
21/06/2018
7.88
 8,500 8.00 8.00 7.88 0 0 0
20/06/2018
8.00
 16,150 8.02 8.02 7.74 0 0 0
19/06/2018
8.02
 26,710 8.07 8.07 7.62 130 0 0.0
18/06/2018
8.07
 23,680 8.05 8.17 7.86 7,500 0 0.3
15/06/2018
8.05
 41,000 8.14 8.25 7.90 3,000 0 0.1
14/06/2018
8.14
 53,380 7.96 8.14 7.90 7,750 0 0.3
13/06/2018
7.96
 30,900 7.95 7.99 7.90 100 4,670 -0.2
12/06/2018
7.95
 26,940 8.07 8.07 7.81 180 4,540 -0.1
11/06/2018
8.07
 28,390 8.22 8.22 7.78 0 1,800 -0.1
08/06/2018
8.22
 28,810 8.22 8.24 8.02 300 3,000 -0.1
07/06/2018
8.22
 23,870 8.17 8.36 8.07 140 4,010 -0.1
06/06/2018
8.17
 97,970 7.71 8.17 7.64 500 0 0.0
05/06/2018
7.71
 34,660 7.77 7.77 7.62 580 0 0.0
04/06/2018
7.77
 57,350 7.76 7.81 7.58 9,230 0 0.3
01/06/2018
7.76
 25,430 7.54 7.76 7.62 0 0 0
31/05/2018
7.54
 66,190 7.83 7.83 7.42 5,100 6,500 -0.0
30/05/2018
7.83
 46,120 8.02 8.02 7.69 10,000 0 0.3
29/05/2018
8.02
 65,740 8.14 8.14 7.81 0 0 0
28/05/2018
8.14
 43,170 8.38 8.38 7.81 3,610 0 0.1
25/05/2018: Cổ tức tiền mặt tỉ lệ: 22%
25/05/2018
8.38
 28,980 8.34 8.54 7.98 0 0 0
24/05/2018
8.34
 35,420 8.34 8.34 8.27 110 0 0.0
23/05/2018
8.34
 44,530 8.31 8.43 8.15 0 1,000 -0.0
22/05/2018
8.31
 51,980 8.52 8.54 8.30 350 0 0.0
21/05/2018
8.52
 42,910 8.45 8.56 8.38 700 0 0.0
18/05/2018
8.45
 25,360 8.56 8.56 8.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |