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)
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
13/02/2017
6.64
 280,960 6.44 6.73 6.44 10,000 0 0.3
10/02/2017
6.44
 240,560 6.32 6.44 6.27 49,000 0 1.4
09/02/2017
6.32
 81,940 6.38 6.40 6.30 0 710 -0.0
08/02/2017
6.38
 73,520 6.27 6.38 6.28 0 0 0
07/02/2017
6.27
 141,730 6.41 6.44 6.27 50,000 0 1.5
06/02/2017
6.41
 125,320 6.42 6.46 6.35 370 500 -0.0
03/02/2017
6.42
 191,250 6.30 6.53 6.32 55,680 0 1.6
02/02/2017
6.30
 12,050 6.29 6.33 6.24 0 0 0
25/01/2017
6.29
 61,320 6.27 6.35 6.27 0 0 0
24/01/2017
6.27
 120,860 6.21 6.31 6.21 29,400 0 0.8
23/01/2017
6.21
 67,690 6.16 6.29 6.16 27,600 0 0.8
20/01/2017
6.16
 48,920 6.16 6.20 6.13 0 0 0
19/01/2017
6.16
 55,040 6.13 6.24 6.16 19,280 0 0.5
18/01/2017
6.13
 93,110 6.13 6.29 6.09 310 0 0.0
17/01/2017
6.13
 60,410 6.22 6.22 6.13 600 0 0.0
16/01/2017
6.22
 94,300 6.33 6.33 6.22 37,180 0 1.1
13/01/2017
6.33
 174,170 6.22 6.38 6.18 65,830 3,100 1.8
12/01/2017
6.22
 47,530 6.25 6.33 6.21 500 0 0.0
11/01/2017
6.25
 150,450 6.27 6.40 6.25 6,510 0 0.2
10/01/2017
6.27
 220,450 6.06 6.29 6.02 35,330 0 1.0
09/01/2017
6.06
 82,410 6.02 6.16 6.02 0 0 0
06/01/2017
6.02
 101,180 6.06 6.08 5.98 0 14,000 -0.4
05/01/2017
6.06
 45,370 6.05 6.12 5.98 6,990 0 0.2
04/01/2017
6.05
 36,250 6.13 6.16 6.05 2,300 0 0.1
03/01/2017
6.13
 25,860 6.05 6.13 5.98 0 0 0
30/12/2016
6.05
 10,290 6.05 6.17 6.00 0 0 0
29/12/2016
6.05
 20,790 6.02 6.16 6.02 0 1,000 -0.0
28/12/2016
6.02
 87,380 6.16 6.17 6.02 0 0 0
27/12/2016
6.16
 77,680 6.16 6.20 6.02 0 0 0
26/12/2016
6.16
 79,730 6.22 6.29 6.11 2,000 0 0.1
23/12/2016
6.22
 84,660 6.16 6.29 6.15 0 0 0
22/12/2016
6.16
 146,370 6.13 6.24 6.09 0 0 0
21/12/2016
6.13
 53,010 6.13 6.20 6.11 0 3,000 -0.1
20/12/2016
6.13
 76,230 6.18 6.24 6.09 2,100 0 0.1
19/12/2016
6.18
 238,050 5.87 6.18 5.92 0 0 0
16/12/2016
5.87
 55,860 5.85 5.87 5.85 3,000 0 0.1
15/12/2016
5.85
 38,430 5.84 5.87 5.76 0 0 0
14/12/2016
5.84
 47,650 5.77 5.84 5.74 0 0 0
13/12/2016
5.77
 52,940 5.83 5.90 5.76 10 0 0.0
12/12/2016
5.83
 34,170 5.89 5.92 5.83 13,330 0 0.4
09/12/2016
5.89
 29,800 5.89 5.98 5.87 0 0 0
08/12/2016
5.89
 75,430 5.78 5.94 5.72 52,670 0 1.4
07/12/2016
5.78
 107,780 5.78 5.84 5.72 49,000 0 1.3
06/12/2016
5.78
 98,440 5.77 5.87 5.75 0 0 0
05/12/2016
5.77
 83,820 5.76 5.83 5.70 33,520 0 0.9
02/12/2016
5.76
 68,790 5.81 5.81 5.74 0 0 0
01/12/2016
5.81
 35,270 5.81 5.83 5.74 0 4,000 -0.1
30/11/2016
5.81
 122,480 5.87 5.90 5.74 0 0 0
29/11/2016
5.87
 64,650 5.90 5.90 5.79 0 0 0
28/11/2016
5.90
 103,800 5.95 6.00 5.81 0 0 0
25/11/2016
5.95
 80,070 5.99 5.99 5.94 80 0 0.0
24/11/2016
5.99
 53,730 6.05 6.05 5.98 0 0 0
23/11/2016
6.05
 61,170 6.00 6.07 5.99 0 0 0
22/11/2016
6.00
 58,610 6.01 6.02 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |