CTCP Hóa chất Cơ bản Miền Nam (csv)

39.95
1
(2.57%)
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)
06/07/2017
7.49
 38,650 7.42 7.49 7.38 1,500 0 0.0
05/07/2017
7.42
 38,800 7.52 7.52 7.36 0 400 -0.0
04/07/2017
7.52
 34,390 7.45 7.63 7.38 0 3,000 -0.1
03/07/2017
7.45
 69,300 7.61 7.72 7.42 1,400 15,400 -0.5
30/06/2017
7.61
 101,340 7.74 7.90 7.52 0 0 0
29/06/2017
7.74
 125,810 7.47 7.74 7.36 30 0 0.0
28/06/2017
7.47
 96,240 7.29 7.52 7.29 0 17,310 -0.6
27/06/2017
7.29
 174,080 7.13 7.52 7.08 0 3,710 -0.1
26/06/2017
7.13
 146,140 6.89 7.16 6.89 0 20 -0.0
23/06/2017
6.89
 44,130 6.72 6.90 6.67 300 0 0.0
22/06/2017
6.72
 31,970 6.84 6.86 6.72 0 0 0
21/06/2017
6.84
 34,600 6.84 6.86 6.76 0 0 0
20/06/2017
6.84
 65,930 6.80 6.95 6.81 500 0 0.0
19/06/2017
6.80
 38,700 6.74 6.82 6.74 0 0 0
16/06/2017
6.74
 27,090 6.67 6.76 6.67 0 0 0
15/06/2017
6.67
 9,210 6.67 6.76 6.65 0 0 0
14/06/2017
6.67
 72,570 6.56 6.73 6.65 0 39,780 -1.2
13/06/2017
6.56
 62,470 6.58 6.63 6.51 1,000 18,110 -0.5
12/06/2017
6.58
 24,180 6.58 6.65 6.54 0 5,000 -0.1
09/06/2017
6.58
 33,590 6.54 6.65 6.54 1,000 400 0.0
08/06/2017
6.54
 271,170 6.64 6.65 6.26 5,000 140,090 -3.9
07/06/2017
6.64
 135,150 6.68 6.74 6.64 0 20,700 -0.6
06/06/2017
6.68
 119,630 6.79 6.79 6.63 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2017
6.79
 18,990 6.90 6.90 6.72 2,770 0 0.1
02/06/2017
6.90
 76,230 6.87 7.01 6.75 0 0 0
01/06/2017
6.87
 107,940 6.79 7.01 6.73 0 0 0
31/05/2017
6.79
 120,660 7.01 7.12 6.78 20 0 0.0
30/05/2017
7.01
 143,110 7.01 7.17 6.90 0 0 0
29/05/2017
7.01
 227,750 6.79 7.23 6.79 520 0 0.0
26/05/2017
6.79
 19,000 6.78 6.79 6.70 0 0 0
25/05/2017
6.78
 51,590 6.78 6.81 6.75 10,500 0 0.3
24/05/2017
6.78
 65,890 6.73 6.78 6.71 0 0 0
23/05/2017
6.73
 54,520 6.79 6.79 6.68 0 0 0
22/05/2017
6.79
 131,860 6.77 6.84 6.75 0 0 0
19/05/2017
6.77
 32,140 6.68 6.77 6.68 0 0 0
18/05/2017
6.68
 73,620 6.79 6.88 6.64 0 0 0
17/05/2017
6.79
 239,490 6.75 6.90 6.73 0 0 0
16/05/2017
6.75
 224,460 6.55 6.79 6.55 0 0 0
15/05/2017
6.55
 101,120 6.50 6.64 6.44 0 0 0
12/05/2017
6.50
 91,570 6.38 6.62 6.44 0 100 -0.0
11/05/2017
6.38
 32,940 6.42 6.46 6.35 0 0 0
10/05/2017
6.42
 52,450 6.57 6.57 6.42 0 0 0
09/05/2017
6.57
 87,820 6.31 6.57 6.29 200 400 -0.0
08/05/2017
6.31
 40,840 6.31 6.33 6.28 0 0 0
05/05/2017
6.31
 41,600 6.34 6.34 6.24 0 0 0
04/05/2017
6.34
 58,870 6.24 6.35 6.21 34,250 0 1.0
03/05/2017
6.24
 52,810 6.33 6.33 6.24 0 0 0
28/04/2017
6.33
 174,880 6.32 6.43 6.28 24,700 600 0.7
27/04/2017
6.32
 42,390 6.40 6.40 6.30 1,800 0 0.1
26/04/2017
6.40
 35,880 6.29 6.40 6.29 0 3,050 -0.1
25/04/2017
6.29
 146,030 6.29 6.44 6.29 37,000 1,000 1.0
24/04/2017
6.29
 132,770 6.65 6.65 6.29 7,000 0 0.2
21/04/2017
6.65
 89,880 6.79 6.84 6.65 1,500 0 0.0
20/04/2017
6.79
 82,930 6.94 6.94 6.75 2,000 0 0.1
19/04/2017
6.94
 411,620 6.50 6.94 6.51 86,000 0 2.7
18/04/2017
6.50
 37,880 6.42 6.50 6.35 10,000 0 0.3
17/04/2017
6.42
 138,450 6.42 6.55 6.42 1,000 5,800 -0.1
14/04/2017
6.42
 120,930 6.42 6.42 6.33 3,090 0 0.1
13/04/2017
6.42
 16,720 6.44 6.48 6.33 0 0 0
12/04/2017
6.44
 34,810 6.42 6.44 6.29 11,500 0 0.3
11/04/2017
6.42
 14,560 6.40 6.46 6.35 9,000 0 0.3
10/04/2017
6.40
 62,110 6.44 6.46 6.40 1,100 0 0.0
07/04/2017
6.44
 27,960 6.46 6.50 6.44 2,000 0 0.1
05/04/2017
6.46
 61,010 6.35 6.48 6.31 0 0 0
04/04/2017
6.35
 89,500 6.35 6.38 6.29 2,300 800 0.0
03/04/2017
6.35
 116,110 6.28 6.40 6.27 28,110 0 0.8
31/03/2017
6.28
 37,580 6.38 6.38 6.28 170 0 0.0
30/03/2017
6.38
 25,410 6.35 6.46 6.35 0 80 -0.0
29/03/2017
6.35
 44,390 6.35 6.40 6.35 18,430 900 0.5
28/03/2017
6.35
 31,530 6.35 6.45 6.35 5,190 0 0.2
27/03/2017
6.35
 44,070 6.46 6.46 6.34 340 1,000 -0.0
24/03/2017
6.46
 47,730 6.46 6.46 6.33 1,500 0 0.0
23/03/2017
6.46
 75,640 6.42 6.46 6.32 8,000 0 0.2
22/03/2017
6.42
 46,710 6.54 6.55 6.38 0 0 0
21/03/2017
6.54
 70,930 6.54 6.66 6.54 35,000 100 1.0
20/03/2017
6.54
 151,510 6.44 6.66 6.45 0 370 -0.0
17/03/2017
6.44
 39,400 6.55 6.61 6.44 0 200 -0.0
16/03/2017
6.55
 116,640 6.38 6.62 6.38 25,270 0 0.7
15/03/2017
6.38
 9,240 6.40 6.40 6.27 0 0 0
14/03/2017
6.40
 35,120 6.35 6.40 6.29 0 0 0
13/03/2017
6.35
 43,110 6.31 6.38 6.27 0 0 0
10/03/2017
6.31
 34,690 6.33 6.40 6.29 0 0 0
09/03/2017
6.33
 23,310 6.40 6.46 6.33 0 0 0
08/03/2017
6.40
 37,670 6.34 6.44 6.29 0 0 0
07/03/2017
6.34
 159,700 6.34 6.35 6.29 60,390 50,000 0.3
06/03/2017
6.34
 77,710 6.28 6.35 6.24 0 50,200 -1.4
03/03/2017
6.28
 49,840 6.40 6.40 6.27 0 300 -0.0
02/03/2017
6.40
 42,030 6.41 6.41 6.33 0 0 0
01/03/2017
6.41
 76,120 6.42 6.42 6.32 15,000 0 0.4
28/02/2017
6.42
 128,990 6.55 6.55 6.42 0 1,200 -0.0
27/02/2017
6.55
 76,340 6.55 6.55 6.42 0 0 0
24/02/2017
6.55
 81,720 6.57 6.57 6.48 0 3,000 -0.1
23/02/2017
6.57
 89,360 6.57 6.68 6.47 90 500 -0.0
22/02/2017
6.57
 69,760 6.68 6.70 6.57 0 500 -0.0
21/02/2017
6.68
 114,550 6.59 6.68 6.54 36,800 0 1.1
20/02/2017
6.59
 61,770 6.59 6.64 6.46 11,600 0 0.3
17/02/2017
6.59
 116,920 6.63 6.63 6.35 0 0 0
16/02/2017
6.63
 211,670 6.63 6.75 6.59 0 0 0
15/02/2017
6.63
 78,020 6.66 6.67 6.57 0 300 -0.0
14/02/2017
6.66
 191,680 6.64 6.75 6.59 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |