Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	7.51	121,360	7.58	7.64	7.51	500	41,860	-1.2
16/04/2019	7.58	184,220	7.81	7.81	7.58	12,500	17,130	-0.1
12/04/2019	7.81	66,750	7.83	7.93	7.79	1,700	0	0.1
11/04/2019	7.83	35,690	7.89	7.92	7.79	500	0	0.0
10/04/2019	7.89	44,550	7.99	7.99	7.84	500	0	0.0
09/04/2019	7.99	165,130	7.95	8.02	7.81	42,340	0	1.3
08/04/2019	7.95	151,550	7.97	8.06	7.93	6,050	0	0.2
05/04/2019	7.97	71,520	8.02	8.12	7.97	0	0	0
04/04/2019	8.02	260,000	7.79	8.14	7.81	112,740	88,850	0.8
03/04/2019	7.79	90,360	7.79	7.81	7.76	6,500	38,830	-1.0
02/04/2019	7.79	76,990	7.94	8.02	7.76	100	0	0.0
01/04/2019	7.94	108,710	7.81	7.99	7.81	16,530	0	0.5
29/03/2019	7.81	77,060	7.86	7.88	7.74	0	3,100	-0.1
28/03/2019	7.86	45,390	7.94	7.97	7.86	0	0	0
27/03/2019	7.94	47,940	7.89	7.95	7.89	0	0	0
26/03/2019	7.89	150,340	7.85	7.95	7.83	0	0	0
25/03/2019	7.85	186,530	8.06	8.06	7.79	22,000	50,300	-0.9
22/03/2019	8.06	110,650	8.09	8.17	7.98	0	0	0
21/03/2019	8.09	167,930	8.22	8.37	8.09	900	0	0.0
20/03/2019	8.22	235,250	8.17	8.40	8.04	10,000	66,000	-1.8
19/03/2019	8.17	339,700	7.89	8.35	7.84	0	26,230	-0.8
18/03/2019	7.89	378,350	7.81	8.08	7.76	2,000	200,000	-6.2
15/03/2019	7.81	194,840	7.89	8.00	7.75	1,000	131,400	-4.0
14/03/2019	7.89	211,440	7.95	8.21	7.88	2,700	147,060	-4.5
13/03/2019	7.95	428,690	7.44	7.95	7.43	1,200	0	0.0
12/03/2019	7.44	25,300	7.41	7.44	7.38	700	0	0.0
11/03/2019	7.41	34,210	7.43	7.43	7.32	100	0	0.0
08/03/2019	7.43	38,560	7.42	7.44	7.36	0	0	0
07/03/2019	7.42	67,660	7.47	7.47	7.30	0	26,680	-0.8
06/03/2019	7.47	39,700	7.36	7.47	7.36	0	0	0
05/03/2019	7.36	47,430	7.34	7.50	7.34	0	0	0
04/03/2019	7.34	44,760	7.23	7.58	7.23	2,000	26,360	-0.7
01/03/2019	7.23	47,920	7.20	7.30	7.18	0	0	0
28/02/2019	7.20	56,330	7.30	7.32	7.18	1,000	0	0.0
27/02/2019	7.30	23,070	7.25	7.32	7.22	1,760	0	0.1
26/02/2019	7.25	57,410	7.32	7.33	7.25	950	4,400	-0.1
25/02/2019	7.32	47,910	7.28	7.33	7.28	0	40,650	-1.2
22/02/2019	7.28	107,140	7.42	7.42	7.27	7,000	21,330	-0.4
21/02/2019	7.42	134,050	7.53	7.53	7.38	1,200	104,470	-3.0
20/02/2019	7.53	38,830	7.64	7.69	7.53	0	0	0
19/02/2019	7.64	94,960	7.56	7.69	7.56	0	650	0.0
18/02/2019	7.56	44,470	7.41	7.56	7.43	10,000	5,860	0.1
15/02/2019	7.41	94,110	7.41	7.61	7.36	100	55,420	-1.6
14/02/2019	7.41	214,470	7.38	7.58	7.36	50	67,220	-2.0
13/02/2019	7.38	38,040	7.41	7.41	7.33	40	16,140	-0.5
12/02/2019	7.41	155,210	7.43	7.46	7.38	0	137,420	-4.0
11/02/2019	7.43	83,640	7.64	7.64	7.38	0	78,220	-2.3
01/02/2019	7.64	19,450	7.38	7.64	7.23	0	1,740	0.0
31/01/2019	7.38	30,590	7.38	7.50	7.25	0	3,260	-0.1
30/01/2019	7.38	21,290	7.38	7.38	7.25	200	10,000	-0.3
29/01/2019	7.38	11,500	7.36	7.38	7.25	1,020	0	0.0
28/01/2019	7.36	17,530	7.28	7.38	7.18	0	0	0
25/01/2019	7.28	20,420	7.28	7.37	7.22	0	10,000	-0.3
24/01/2019	7.28	8,020	7.29	7.38	7.25	1,000	0	0.0
23/01/2019	7.29	12,090	7.20	7.34	7.18	0	0	0
22/01/2019	7.20	75,690	7.38	7.38	7.20	0	64,730	-1.8
21/01/2019	7.38	59,760	7.43	7.43	7.23	0	27,020	-0.8
18/01/2019	7.43	16,490	7.46	7.46	7.28	0	15,380	-0.4
17/01/2019	7.46	6,210	7.41	7.47	7.34	0	2,800	-0.1
16/01/2019	7.41	25,450	7.64	7.64	7.41	1,000	220	0.0
15/01/2019	7.64	17,470	7.70	7.70	7.56	15,000	15,030	0.0
14/01/2019	7.70	26,490	7.69	7.70	7.64	100	3,370	-0.1
11/01/2019	7.69	51,310	7.56	7.69	7.51	0	2,200	-0.1
10/01/2019	7.56	30,080	7.48	7.56	7.39	0	1,500	0.0
09/01/2019	7.48	28,690	7.25	7.51	7.25	10,400	5,000	0.2
08/01/2019	7.25	16,400	7.20	7.37	7.20	0	4,390	-0.1
07/01/2019	7.20	76,240	7.13	7.23	7.02	1,100	10,540	-0.3
04/01/2019	7.13	22,380	7.13	7.13	7.00	0	7,770	-0.2
03/01/2019	7.13	17,610	7.13	7.18	6.97	0	9,010	-0.3
02/01/2019	7.13	27,120	7.11	7.25	7.13	0	4,000	-0.1
28/12/2018	7.11	7,470	7.11	7.19	7.10	0	300	0.0
27/12/2018	7.11	12,530	7.05	7.27	7.11	0	0	0
26/12/2018	7.05	123,260	7.04	7.06	6.99	0	0	0
25/12/2018	7.04	54,890	7.23	7.23	6.95	0	0	0
24/12/2018	7.23	19,080	7.37	7.37	7.20	0	0	0
21/12/2018	7.37	24,700	7.52	7.52	7.28	0	0	0
20/12/2018	7.52	51,490	7.57	7.74	7.50	0	0	0
19/12/2018	7.57	5,120	7.58	7.74	7.38	0	0	0
18/12/2018	7.58	36,360	7.53	7.58	7.08	0	0	0
17/12/2018	7.53	18,510	7.60	7.70	7.53	0	0	0
14/12/2018	7.60	27,520	7.71	7.83	7.60	0	0	0
13/12/2018	7.71	27,830	7.72	7.86	7.70	500	0	0.0
12/12/2018	7.72	11,750	7.70	7.76	7.64	0	390	0.0
11/12/2018	7.70	11,520	7.79	7.79	7.61	150	0	0.0
10/12/2018	7.79	25,680	7.75	7.81	7.71	0	0	0
07/12/2018	7.75	18,210	7.69	7.88	7.64	0	0	0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018	7.69	46,950	7.51	7.76	7.56	35,000	0	1.1
05/12/2018	7.51	51,910	7.63	7.63	7.39	0	30,060	-0.9
04/12/2018	7.63	75,250	7.52	7.75	7.46	28,000	0	0.9
03/12/2018	7.52	29,540	7.35	7.58	7.36	400	0	0.0
30/11/2018	7.35	8,200	7.41	7.46	7.35	0	0	0
29/11/2018	7.41	17,330	7.41	7.53	7.37	0	0	0
28/11/2018	7.41	13,250	7.43	7.47	7.35	0	0	0
27/11/2018	7.43	35,720	7.21	7.43	7.31	0	0	0
26/11/2018	7.21	26,580	7.19	7.30	7.16	5,000	0	0.1
23/11/2018	7.19	18,120	7.31	7.31	7.19	0	0	0
22/11/2018	7.31	17,940	7.09	7.32	7.09	1,200	0	0.0
21/11/2018	7.09	65,480	7.26	7.26	7.09	0	31,950	-0.9
20/11/2018	7.26	23,730	7.36	7.36	7.14	100	6,350	-0.2
19/11/2018	7.36	19,970	7.39	7.46	7.26	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.25	-1.18%	5,609,300	-145,900	-4.4	20.25 29 20.90
2 tháng (2026-07-20)	-1.60	-7.11%	13,725,900	310,500	5.3	20 29 20.90
3 tháng (2026-06-22)	-3.40	-13.99%	19,335,300	329,100	5.6	20 29 20.90
6 tháng (2026-03-23)	-4.90	-18.99%	44,569,000	264,100	4.0	20 29 20.90
12 tháng (2025-09-23)	-11.80	-36.09%	143,037,500	-586,900	-22.0	20 34.20 20.90
24 tháng (2024-09-30)	-16.70	-44.41%	585,324,600	-129,150	-119.2	19.70 46.21 20.90
36 tháng (2023-10-04)	5	31.47%	844,496,800	-2,522,926	-202.4	7.71 55.35 20.90
60 tháng (2021-10-14)	4.24	25.44%	1,123,430,000	-4,226,662	-294.6	6.78 55.35 20.90

CTCP Hóa chất Cơ bản Miền Nam (csv)

THỐNG KÊ GIAO DỊCH