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)
03/07/2024
29.40
 1,552,300 27.50 29.40 27.50 100,800 138,200 -1.1
02/07/2024
27.50
 652,900 27.60 27.65 27.35 3,900 115,300 -3.1
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
01/07/2024
27.65
 1,393,000 28 28 27.05 46,400 104,500 -1.6
28/06/2024
27.00
 1,167,300 27.90 27.90 27.00 179,700 10,200 11.9
27/06/2024
27.70
 764,500 27.47 28.02 27.43 191,700 200 13.6
26/06/2024
27.59
 334,700 27.74 27.74 27.00 31,400 0 2.2
25/06/2024
27.39
 411,300 27.20 27.39 26.92 23,400 20,500 0.2
24/06/2024
26.96
 1,159,200 27.86 27.86 26.80 22,000 129,000 -7.5
21/06/2024
27.86
 747,300 28.10 28.37 27.78 14,100 219,500 -14.7
20/06/2024
28.13
 728,600 28.41 28.49 27.86 40,600 13,600 1.9
19/06/2024
28.33
 686,500 28.57 28.76 28.33 67,500 31,400 2.6
18/06/2024
28.37
 1,054,800 27.55 28.76 27.27 196,600 35,300 11.6
17/06/2024
27.20
 792,600 27.27 27.59 27.20 57,500 79,100 -1.5
14/06/2024
27.04
 1,833,400 28.37 28.45 27.04 49,200 161,200 -8.0
13/06/2024
28.25
 744,600 28.76 28.76 28.21 7,700 46,900 -2.9
12/06/2024
28.41
 894,500 28.72 28.72 28.33 77,900 104,100 -1.9
11/06/2024
28.25
 1,554,600 27.98 28.76 27.82 267,500 0 19.3
10/06/2024
27.67
 422,700 27.74 27.98 27.20 6,700 8,500 -0.1
07/06/2024
27.70
 1,075,900 26.80 27.70 26.77 213,900 114,903 7.0
06/06/2024
26.80
 527,400 27.39 27.47 26.73 1,300 96,000 -6.6
05/06/2024
27.04
 696,100 27.39 27.39 27.00 4,500 9,800 -0.4
04/06/2024
27.39
 946,800 27.47 27.98 27.08 2,300 63,900 -4.3
03/06/2024
26.92
 777,100 27.04 27.51 26.73 3,600 62,300 -4.1
31/05/2024
26.73
 560,100 26.69 27.12 26.22 5,500 41,200 -2.4
30/05/2024
26.53
 1,189,900 26.53 26.80 25.90 65,800 108,400 -2.9
29/05/2024
26.61
 1,453,900 27.78 27.86 26.61 3,700 303,200 -20.8
28/05/2024
27.86
 1,011,600 27.39 28.17 27.12 29,800 38,000 -0.6
27/05/2024
27.31
 628,400 27.39 27.59 26.77 41,100 48,500 -0.5
24/05/2024
27.16
 3,271,500 26.02 27.63 25.98 445,400 55,900 26.8
23/05/2024
25.83
 728,900 25.20 25.87 25.08 8,500 9,400 -0.0
22/05/2024
25.43
 797,600 25.90 26.18 25.12 300 40,000 -2.6
21/05/2024
25.79
 1,001,900 25.16 26.02 25.04 127,500 43,600 5.5
20/05/2024
25.24
 647,700 25.36 26.02 25.16 7,300 51,700 -2.9
17/05/2024
25.16
 580,200 25.32 25.40 25.04 600 36,000 -2.3
16/05/2024
25.20
 728,300 25.55 25.67 25.08 100 27,800 -1.8
15/05/2024
25.12
 657,300 24.89 25.16 24.77 60,200 15,600 2.9
14/05/2024
24.77
 411,200 24.34 24.85 24.18 45,300 24,300 1.3
13/05/2024
24.34
 656,200 24.69 25.04 23.87 8,500 75,000 -4.2
10/05/2024
24.65
 570,600 25.04 25.04 24.53 6,700 20,300 -0.9
09/05/2024
24.93
 1,132,500 24.81 25.71 24.65 18,600 43,900 -1.7
08/05/2024
24.61
 913,400 23.48 24.73 23.13 66,600 27,300 2.4
07/05/2024
23.63
 751,100 23.44 24.22 23.44 44,900 50,500 -0.3
06/05/2024
23.28
 496,500 22.81 23.36 22.81 6,800 28,700 -1.3
03/05/2024
22.81
 670,500 22.73 23.17 22.50 27,800 8,300 1.1
02/05/2024
22.66
 491,900 22.30 22.81 21.91 2,200 86,200 -4.8
26/04/2024
22.07
 510,300 21.52 22.58 21.52 10,100 77,000 -3.8
25/04/2024
21.87
 250,400 22.23 22.23 21.60 1,100 75,400 -4.1
24/04/2024
22.19
 511,200 21.56 22.34 21.56 103,800 36,900 3.7
23/04/2024
21.25
 447,200 21.87 21.91 20.97 6,200 113,400 -5.9
22/04/2024
21.87
 359,400 21.17 21.91 21.17 67,400 6,200 3.4
19/04/2024
20.93
 891,600 21.72 22.07 20.93 83,200 53,400 1.6
17/04/2024
22.30
 379,300 23.44 23.44 22.30 8,100 56,300 -2.8
16/04/2024
23.09
 840,400 22.85 23.48 22.03 165,400 93,100 4.1
15/04/2024
22.89
 1,239,400 24.46 24.89 22.89 31,100 202,500 -10.7
12/04/2024
24.61
 465,600 24.65 24.93 24.30 9,600 48,200 -2.4
11/04/2024
24.46
 448,800 24.26 24.65 24.26 40,900 36,300 0.3
10/04/2024
24.69
 661,600 25.12 25.12 24.69 5,700 147,100 -9.0
09/04/2024
24.69
 1,066,000 24.30 24.77 23.71 118,100 305,300 -11.5
08/04/2024
24.30
 843,000 25.04 25.04 24.18 70,100 34,200 2.2
05/04/2024
24.85
 1,293,700 26.26 26.53 24.85 14,100 137,800 -8.2
04/04/2024
26.33
 1,458,800 25.94 26.80 25.43 306,700 67,300 16.2
03/04/2024
25.43
 827,900 26.22 26.33 25.43 19,500 175,200 -10.3
02/04/2024
26.22
 628,600 25.67 26.33 25.67 48,300 12,500 2.4
01/04/2024
25.94
 839,600 25.24 26.30 24.97 69,700 10,700 3.8
29/03/2024
25.36
 1,757,400 24.07 25.40 23.91 376,200 7,100 23.6
28/03/2024
23.87
 622,200 24.26 24.26 23.52 13,500 300 0.8
27/03/2024
23.83
 1,917,900 22.58 23.83 22.27 6,600 0 0.4
26/03/2024
22.30
 296,500 21.91 22.30 21.91 1,000 0 0.1
25/03/2024
21.91
 545,300 22.34 22.50 21.91 0 4,500 -0.3
22/03/2024
22.42
 467,000 22.46 22.70 22.23 800 11,000 -0.6
21/03/2024
22.50
 500,600 22.70 22.70 22.30 89,500 31,200 3.3
20/03/2024
22.34
 498,200 22.50 22.50 22.07 0 94,600 -5.4
19/03/2024
22.30
 410,700 21.99 22.89 21.68 6,200 5,000 0.1
18/03/2024
21.64
 2,049,400 23.20 23.32 21.60 40,000 144,100 -5.9
15/03/2024
23.20
 756,500 23.44 23.67 23.09 27,600 90,600 -3.8
14/03/2024
23.44
 1,572,900 23.99 24.07 23.28 17,100 291,700 -16.6
13/03/2024
23.95
 955,700 23.56 24.65 23.36 46,500 11,600 2.1
12/03/2024
23.36
 1,184,900 23.28 23.87 22.97 63,500 76,600 -0.8
11/03/2024
23.09
 2,355,400 22.38 23.28 22.38 418,700 41,500 22.1
08/03/2024
22.27
 687,000 22.62 22.62 21.99 20,600 1,500 1.1
07/03/2024
22.50
 1,307,700 21.80 22.81 21.52 284,600 206,900 4.4
06/03/2024
21.80
 524,100 22.42 22.42 21.76 8,700 40,700 -1.8
05/03/2024
22.27
 666,600 22.30 22.50 22.11 44,400 76,500 -1.9
04/03/2024
22.30
 1,292,800 22.89 23.05 22.19 55,700 116,100 -3.5
01/03/2024
22.89
 636,400 22.77 23.09 22.54 34,000 22,500 0.7
29/02/2024
22.73
 991,400 22.66 23.01 22.23 89,800 24,200 3.8
28/02/2024
22.62
 666,200 22.66 23.17 22.15 41,700 40,100 0.1
27/02/2024
22.62
 790,900 22.54 22.62 22.15 18,500 173,500 -8.9
26/02/2024
22.34
 1,297,900 21.72 22.70 21.48 149,200 200,300 -2.9
23/02/2024
21.60
 1,569,700 22.70 22.93 21.60 46,300 17,500 1.6
22/02/2024
22.66
 641,400 23.28 23.36 22.58 24,000 97,600 -4.3
21/02/2024
23.01
 2,628,800 21.64 23.01 21.64 410,800 105,510 17.4
20/02/2024
21.52
 587,900 21.40 21.52 21.21 10,600 29,200 -1.0
19/02/2024
21.40
 735,300 21.40 21.87 21.05 92,400 8,200 4.6
16/02/2024
21.33
 414,700 21.25 21.44 21.05 5,000 19,000 -0.8
15/02/2024
21.25
 512,700 21.56 21.76 21.13 14,700 35,600 -1.1
07/02/2024
21.56
 554,900 21.87 22.30 21.56 2,700 87,700 -4.8
06/02/2024
21.83
 640,700 21.48 21.91 21.21 20,300 14,200 0.3
05/02/2024
21.48
 399,200 21.33 21.60 20.90 33,300 16,500 0.9
02/02/2024
21.05
 492,400 21.52 21.52 21.05 600 69,400 -3.7

Chính sách bảo mật | Điều khoản sử dụng |