CTCP Hóa chất Cơ bản Miền Nam (csv)

37.25
0.20
(0.54%)

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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |