CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
-2.10
(-6.85%)
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
(2025-03-10) 		-10.25 -23.73% 24,765,800 -36,152 -2.1
30.65
43.20
30.65
2 tháng
(2025-02-07) 		-10.10 -23.46% 70,811,000 -305,109 -13.4
30.65
46
30.65
3 tháng
(2025-01-08) 		-12 -26.70% 95,524,400 -1,478,953 -64.6
30.65
46
30.65
6 tháng
(2024-10-10) 		-4.85 -12.83% 232,854,400 -133,761 -7.9
30.65
47.50
30.65
12 tháng
(2024-04-15) 		10.06 43.94% 405,473,700 -2,792,264 -110.9
20.93
47.50
30.65
24 tháng
(2023-04-19) 		22.05 202.24% 555,245,800 -2,520,374 -95.1
10.49
47.50
30.65
36 tháng
(2022-04-25) 		16.89 105.18% 664,968,800 -1,513,710 -52.8
8.20
47.50
30.65
60 tháng
(2020-05-04) 		26.97 451.06% 891,156,470 -5,189,600 -293.8
5.96
47.50
30.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
36.55
 1,038,700 36.85 37 36.30 35,800 130,200 -3.5
07/11/2024
36.85
 1,344,300 36.80 37.50 36.45 133,300 96,800 1.3
06/11/2024
36.70
 1,007,800 35.95 36.90 35.70 0 0 0
05/11/2024
35.60
 573,100 35.80 36.15 35.60 50,400 14,100 1.3
04/11/2024
35.85
 1,327,200 36.30 36.40 34.95 24,700 106,800 -2.9
01/11/2024
36.30
 1,315,500 36.80 37.35 36.30 4,700 275,500 -10.0
31/10/2024
36.80
 1,446,800 37.55 37.70 36.50 36,000 77,500 -1.6
30/10/2024
37.55
 1,372,600 38.20 38.40 37.25 8,700 56,500 -1.8
29/10/2024
37.75
 3,691,600 35.50 37.75 35.50 602,700 2,400 21.9
28/10/2024
35.30
 587,800 34.90 35.40 34.70 92,700 41,500 1.8
25/10/2024
35
 852,300 35.55 35.65 34.75 2,100 145,900 -5.1
24/10/2024
35.20
 647,200 35.60 36.15 35.20 6,600 28,000 -0.8
23/10/2024
35.75
 485,700 36 36 35.60 800 28,400 -1.0
22/10/2024
35.70
 1,822,600 35.10 36.40 34.30 232,800 80,100 5.3
21/10/2024
35
 2,026,300 36.10 36.10 35 10,100 9,700 0.0
18/10/2024
36.15
 804,700 36.65 36.65 35.95 2,100 500 0.1
17/10/2024
36.20
 2,550,700 37.05 37.20 35.90 16,400 31,700 -0.6
16/10/2024
37
 1,011,500 37.40 37.60 36.85 1,100 1,000 0.0
15/10/2024
37.40
 674,000 37.70 38 37.35 0 2,600 -0.1
14/10/2024
37.60
 775,200 37.70 38 37.50 100 146,800 -5.5
11/10/2024
37.60
 734,700 37.90 37.95 37.30 600 4,000 -0.1
10/10/2024
37.80
 824,800 37.75 38.10 37.65 600 200 0.0
09/10/2024
37.55
 981,900 37.05 37.55 37 0 2,200 -0.1
08/10/2024
37
 1,412,300 37.55 38.10 37 3,700 8,500 -0.2
07/10/2024
37.50
 1,048,100 38.20 38.50 37 2,200 1,100 0.0
04/10/2024
38.10
 849,600 38.15 38.50 38.10 1,500 300 0.0
03/10/2024
38.20
 1,782,700 38.60 38.90 38.10 700 0 0.0
02/10/2024
38.60
 1,037,800 38.80 39.20 38.60 4,300 2,800 0.1
01/10/2024
38.85
 1,483,800 38.70 39.60 38.70 1,500 28,800 -1.1
30/09/2024
38.65
 1,225,700 38.55 38.75 38.45 10,000 1,500 0.3
27/09/2024
38.60
 2,548,600 39.20 39.30 38.40 2,700 0 0.1
26/09/2024
39
 2,283,300 39.60 39.90 38.60 30,900 8,500 0.9
25/09/2024
39.45
 2,806,500 39.55 40.20 39.35 1,700 137,200 -5.4
24/09/2024
39.35
 1,198,100 39.15 39.50 39.15 6,300 10,300 -0.2
23/09/2024
39.30
 1,199,000 39.35 39.90 38.80 8,300 86,400 -3.1
20/09/2024
39.30
 4,797,900 39 40.85 39 164,200 72,900 3.6
19/09/2024
38.95
 985,200 39.10 39.15 38.70 15,400 0 0.6
18/09/2024
38.80
 1,638,300 39.25 39.25 38.80 75,200 0 2.9
17/09/2024
39
 1,298,600 38.45 39 38.05 37,000 55,900 -0.7
16/09/2024
38.20
 2,317,100 39.15 39.60 38.20 2,000 39,000 -1.5
13/09/2024
39.15
 978,900 39.25 39.85 39.15 0 43,100 -1.7
12/09/2024
39.25
 4,411,900 38.65 40.40 38.45 44,700 21,500 0.9
11/09/2024
38.40
 1,227,700 38.35 38.75 38.20 3,700 159,900 -6.0
10/09/2024
38.50
 1,760,800 38.40 39.20 38 0 1,800 -0.1
09/09/2024
38.10
 1,590,700 38.90 38.90 38.10 0 0 0
06/09/2024
38.95
 1,032,200 39.20 39.20 38.60 100 10,300 -0.4
05/09/2024
39.10
 1,975,800 39 39.80 38.85 1,900 0 0.1
04/09/2024
38.80
 2,065,400 38.50 39.50 38.05 5,400 39,600 -1.3
30/08/2024
38.65
 1,707,100 38.70 39.40 38.65 10,700 7,500 0.1
29/08/2024
38.65
 889,800 38.95 39.20 38.65 4,600 67,700 -2.4
28/08/2024
38.75
 1,257,400 39 39.25 38.50 1,000 64,800 -2.5
27/08/2024
38.75
 1,603,800 38.20 39.45 38.20 7,300 10,800 -0.1
26/08/2024
38.20
 2,738,500 39.45 39.45 38 7,000 218,500 -8.2
23/08/2024
39.10
 2,551,600 39.70 39.70 38.75 29,100 91,100 -2.4
22/08/2024
39.70
 2,341,000 40.50 41 39.50 4,200 198,300 -7.8
21/08/2024
40.40
 5,190,600 38.60 41.50 38.35 121,100 316,900 -7.6
20/08/2024
38.95
 2,484,900 38.65 39.45 38.60 9,800 237,200 -8.9
19/08/2024
38.70
 2,917,400 39.80 39.80 38.50 700 794,100 -31.0
16/08/2024
39.55
 6,824,000 37.80 40.60 37.30 216,400 485,000 -10.6
15/08/2024
38.90
 3,073,900 40.80 40.80 38.30 148,300 285,800 -5.4
14/08/2024
41.10
 2,493,300 44.60 45.45 41 67,700 57,400 0.3
13/08/2024
42.50
 2,369,000 40.80 42.50 40.10 195,800 6,300 8.0
12/08/2024
39.75
 3,520,500 37.30 39.75 37.20 384,400 101,100 11.0
09/08/2024
37.15
 940,300 37.05 37.15 36.20 13,300 48,700 -1.3
08/08/2024
36.50
 1,014,400 37.20 37.80 35.80 400 138,500 -5.1
07/08/2024
37.60
 968,300 36.75 37.60 36.25 12,200 57,600 -1.7
06/08/2024
36.25
 983,300 36 36.60 34.50 26,400 240,900 -7.7
05/08/2024
35.50
 1,169,300 36.50 38 35.50 14,600 75,500 -2.2
02/08/2024
38.15
 987,300 36.40 38.15 35.85 18,600 33,000 -0.5
01/08/2024
36.80
 1,942,200 37.60 38.10 35.80 380,400 194,700 6.8
31/07/2024
37.60
 1,110,900 39.20 39.30 37.50 4,000 152,200 -5.7
30/07/2024
39
 1,105,000 39 39.50 38.20 22,400 211,600 -7.5
29/07/2024
39
 1,567,200 39 39.95 38.50 22,400 211,600 -7.5
26/07/2024
38.20
 948,900 37.90 38.40 36.65 145,800 12,000 5.0
25/07/2024
37.30
 1,522,000 37.50 38.55 37 216,400 39,500 6.6
24/07/2024
36.25
 1,287,800 33.90 36.25 32.85 280,300 44,500 8.2
23/07/2024
33.90
 2,039,300 36.80 37 33.90 137,000 423,700 -10.0
22/07/2024
36.45
 1,462,200 38.90 38.90 36.20 35,000 357,700 -12.1
19/07/2024
38.90
 1,069,400 38.65 39.90 38.50 7,300 149,000 -5.6
18/07/2024
38.70
 1,499,600 36.45 38.80 35.80 345,300 142,100 7.6
17/07/2024
36.40
 2,407,700 39.15 39.70 36.40 293,500 169,700 4.7
16/07/2024
39.10
 790,900 40.90 40.90 38.95 17,500 163,800 -5.8
15/07/2024
40.20
 1,219,600 39.50 41 39.10 329,900 75,500 10.2
12/07/2024
39.50
 1,053,300 40.80 40.80 39 94,600 100,400 -0.2
11/07/2024
40.45
 1,829,200 38.80 40.70 38 411,200 161,100 9.8
10/07/2024
38.80
 3,549,800 39.55 41.15 36.10 134,000 250,200 -4.8
09/07/2024
38.50
 840,800 37.90 38.50 37.60 16,900 57,100 -1.5
08/07/2024
36
 2,369,500 36 36 34.40 354,400 208,000 5.1
05/07/2024
33.65
 1,302,100 33.50 33.65 32.70 51,700 46,100 0.2
04/07/2024
31.45
 2,039,800 30.50 31.45 30 270,600 154,700 3.6
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

Chính sách bảo mật | Điều khoản sử dụng |