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)
21/11/2016
6.01
 106,980 5.92 6.02 5.94 60,500 3,000 1.6
18/11/2016
5.92
 107,630 6.00 6.02 5.92 600 0 0.0
17/11/2016
6.00
 61,500 6.06 6.08 5.99 0 5,000 -0.1
16/11/2016
6.06
 79,360 6.09 6.12 6.06 0 0 0
15/11/2016
6.09
 95,470 6.06 6.13 6.05 800 0 0.0
14/11/2016
6.06
 209,960 5.97 6.11 5.94 91,860 0 2.5
11/11/2016
5.97
 91,350 5.96 6.00 5.96 3,000 0 0.1
10/11/2016
5.96
 188,820 5.87 6.02 5.85 5,000 0 0.1
09/11/2016
5.87
 232,700 5.88 5.88 5.61 0 1,480 -0.0
08/11/2016
5.88
 43,170 5.89 5.94 5.85 0 0 0
07/11/2016
5.89
 128,700 5.70 5.97 5.70 70,010 0 1.9
04/11/2016
5.70
 202,430 5.74 5.78 5.70 1,400 3,000 -0.0
03/11/2016
5.74
 208,550 5.98 5.98 5.74 14,000 1,000 0.4
02/11/2016: Cổ tức tiền mặt tỉ lệ: 8%
02/11/2016
5.98
 113,920 5.98 6.07 5.95 39,200 0 1.1
01/11/2016
5.98
 107,200 6.00 6.02 5.96 0 0 0
31/10/2016
6.00
 92,360 6.13 6.13 5.98 30 0 0.0
28/10/2016
6.13
 155,140 6.03 6.22 6.01 1,500 0 0.0
27/10/2016
6.03
 117,950 5.98 6.08 5.94 3,600 0 0.1
26/10/2016
5.98
 113,680 6.00 6.04 5.90 2,700 0 0.1
25/10/2016
6.00
 208,750 5.96 6.07 5.83 5,000 0 0.1
24/10/2016
5.96
 277,700 6.17 6.17 5.96 180 0 0.0
21/10/2016
6.17
 155,130 6.26 6.26 6.17 1,800 0 0.1
20/10/2016
6.26
 204,630 6.39 6.39 6.17 12,480 0 0.4
19/10/2016
6.39
 254,800 6.49 6.51 6.32 0 0 0
18/10/2016
6.49
 257,150 6.22 6.49 6.22 0 0 0
17/10/2016
6.22
 187,470 6.13 6.30 6.13 0 1,000 -0.0
14/10/2016
6.13
 469,760 6.22 6.30 6.04 1,000 0 0.0
13/10/2016
6.22
 169,890 6.22 6.24 6.08 0 0 0
12/10/2016
6.22
 218,870 6.24 6.28 6.11 0 0 0
11/10/2016
6.24
 296,420 6.13 6.26 6.04 3,000 0 0.1
10/10/2016
6.13
 432,650 6.44 6.44 6.11 0 0 0
07/10/2016
6.44
 187,170 6.66 6.70 6.29 0 0 0
06/10/2016
6.66
 144,940 6.56 6.66 6.49 0 0 0
05/10/2016
6.56
 224,120 6.68 6.75 6.49 0 4,450 -0.1
04/10/2016
6.68
 152,990 6.92 6.96 6.51 340 0 0.0
03/10/2016
6.92
 247,670 6.79 7.00 6.79 2,000 0 0.1
30/09/2016
6.79
 353,720 6.70 6.90 6.70 3,000 1,000 0.1
29/09/2016
6.70
 321,590 6.92 6.98 6.70 0 1,420 -0.0
28/09/2016
6.92
 466,870 6.78 7.13 6.83 2,290 7,000 -0.2
27/09/2016
6.78
 754,490 6.34 6.78 6.39 0 3,000 -0.1
26/09/2016
6.34
 111,720 6.26 6.36 6.19 0 0 0
23/09/2016
6.26
 80,680 6.34 6.36 6.26 0 0 0
22/09/2016
6.34
 225,020 6.36 6.51 6.34 0 0 0
21/09/2016
6.36
 488,790 6.13 6.36 6.09 76,110 0 2.2
20/09/2016
6.13
 96,360 6.11 6.15 6.02 0 0 0
19/09/2016
6.11
 109,760 6.11 6.22 6.09 420 0 0.0
16/09/2016
6.11
 109,620 5.96 6.11 5.98 780 0 0.0
15/09/2016
5.96
 66,240 5.96 6.04 5.94 0 0 0
14/09/2016
5.96
 102,360 6.10 6.15 5.92 1,000 0 0.0
13/09/2016
6.10
 132,900 6.02 6.13 6.02 0 0 0
12/09/2016
6.02
 206,280 6.28 6.32 6.02 2,500 37,560 -1.0
09/09/2016
6.28
 154,420 6.43 6.49 6.28 50 26,870 -0.8
08/09/2016
6.43
 248,390 6.24 6.43 6.24 31,440 0 0.9
07/09/2016
6.24
 133,440 6.13 6.24 6.07 0 0 0
06/09/2016
6.13
 232,720 6.19 6.24 6.07 0 35,000 -1.0
05/09/2016
6.19
 313,810 6.32 6.34 6.15 1,250 0 0.0
01/09/2016
6.32
 442,120 6.58 6.58 6.28 50 0 0.0
31/08/2016
6.58
 165,670 6.56 6.64 6.51 100 1,500 -0.0
30/08/2016
6.56
 286,040 6.39 6.60 6.36 0 20,000 -0.6
29/08/2016
6.39
 312,690 6.51 6.66 6.39 0 0 0
26/08/2016
6.51
 538,800 6.26 6.58 6.26 13,050 9,000 0.1
25/08/2016
6.26
 156,110 6.30 6.36 6.19 0 15,000 -0.4
24/08/2016
6.30
 332,390 6.13 6.36 6.11 0 23,000 -0.7
23/08/2016
6.13
 133,350 6.07 6.13 6.02 200 2,400 -0.1
22/08/2016
6.07
 134,930 6.13 6.22 6.07 0 10,000 -0.3
19/08/2016
6.13
 187,640 6.24 6.24 6.13 62,920 0 1.8
18/08/2016
6.24
 312,580 6.32 6.32 6.13 47,360 0 1.4
17/08/2016
6.32
 433,750 6.00 6.32 6.02 59,290 0 1.7
16/08/2016
6.00
 264,040 5.83 6.07 5.83 0 0 0
15/08/2016
5.83
 128,540 5.81 5.83 5.77 0 0 0
12/08/2016
5.81
 131,140 5.85 5.92 5.77 0 0 0
11/08/2016
5.85
 236,900 5.73 5.90 5.73 2,000 0 0.1
10/08/2016
5.73
 159,010 5.73 5.81 5.70 1,000 0 0.0
09/08/2016
5.73
 73,490 5.58 5.75 5.58 0 0 0
08/08/2016
5.58
 42,150 5.53 5.62 5.53 0 0 0
05/08/2016
5.53
 296,070 5.64 5.66 5.45 1,000 0 0.0
04/08/2016
5.64
 149,000 5.75 5.85 5.64 8,660 0 0.2
03/08/2016
5.75
 143,640 5.73 5.79 5.68 1,000 0 0.0
02/08/2016
5.73
 173,170 6.00 6.00 5.73 8,000 0 0.2
01/08/2016
6.00
 129,270 6.09 6.09 5.96 8,350 0 0.2
29/07/2016
6.09
 314,360 5.85 6.15 5.87 25,390 0 0.7
28/07/2016
5.85
 258,900 5.73 5.94 5.68 80,760 0 2.2
27/07/2016
5.73
 113,180 5.73 5.81 5.73 30,000 0 0.8
26/07/2016
5.73
 192,310 5.64 5.83 5.66 0 0 0
25/07/2016
5.64
 350,580 5.94 5.94 5.64 2,500 0 0.1
22/07/2016
5.94
 764,430 6.39 6.39 5.94 0 1,000 -0.0
21/07/2016
6.39
 222,960 6.45 6.45 6.28 0 27,620 -0.8
20/07/2016
6.45
 427,290 6.11 6.53 6.28 1,000 20,000 -0.6
19/07/2016
6.11
 793,460 5.79 6.19 5.83 5,450 14,000 -0.3
18/07/2016
5.79
 138,950 5.77 5.90 5.73 0 0 0
15/07/2016
5.77
 130,760 5.75 5.87 5.56 0 0 0
14/07/2016
5.75
 178,920 6.00 6.09 5.75 0 0 0
13/07/2016
6.00
 234,510 5.81 6.13 5.87 0 0 0
12/07/2016
5.81
 251,320 5.75 5.85 5.64 600 0 0.0
11/07/2016
5.75
 369,620 5.90 5.98 5.73 100 0 0.0
08/07/2016
5.90
 386,010 6.07 6.09 5.90 0 5,000 -0.1
07/07/2016
6.07
 492,560 5.85 6.09 5.90 0 113,240 -3.2
06/07/2016
5.85
 389,730 5.92 6.02 5.77 0 4,430 -0.1
05/07/2016
5.92
 503,180 5.83 6.07 5.75 5,000 12,440 -0.2
04/07/2016
5.83
 501,530 5.53 5.85 5.73 7,000 90,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |