CTCP Hóa chất Cơ bản Miền Nam (csv)

21.95
0.25
(1.15%)
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
(2026-09-07) 		-1.20 -5.66% 3,947,300 -173,800 -2.9
19.95
21.95
21.95
2 tháng
(2026-08-06) 		-2.25 -10.11% 9,213,300 -58,800 -0.4
19.95
22.35
21.95
3 tháng
(2026-07-07) 		-2.50 -11.11% 18,112,100 286,900 6.8
19.95
24.80
21.95
6 tháng
(2026-04-08) 		-7.35 -26.87% 36,339,500 143,300 2.7
19.95
28.35
21.95
12 tháng
(2025-10-10) 		-11.15 -35.79% 136,539,200 -244,100 -11.2
19.95
34.20
21.95
24 tháng
(2024-10-15) 		-16.38 -45.03% 559,207,100 1,320,550 -63.2
19.95
46.21
21.95
36 tháng
(2023-10-23) 		5.51 38.07% 810,534,300 -1,224,526 -154.9
12.37
46.21
21.95
60 tháng
(2021-11-01) 		2.36 13.41% 1,086,072,300 -664,462 -141.6
7.97
46.21
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
7.71
 34,660 7.71 7.77 7.62 580 0 0.0
04/06/2018
7.77
 57,350 7.76 7.81 7.58 9,230 0 0.3
01/06/2018
7.76
 25,430 7.62 7.76 7.62 0 0 0
31/05/2018
7.54
 66,190 7.68 7.78 7.42 5,100 6,500 0.0
30/05/2018
7.83
 46,120 7.86 7.90 7.69 10,000 0 0.3
29/05/2018
8.02
 65,740 8.14 8.14 7.81 0 0 0
28/05/2018
8.14
 43,170 8.38 8.38 7.81 3,610 0 0.1
25/05/2018: Cổ tức tiền mặt tỉ lệ: 22%
25/05/2018
8.38
 28,980 7.98 8.54 7.98 0 0 0
24/05/2018
8.34
 35,420 8.34 8.34 8.27 110 0 0.0
23/05/2018
8.34
 44,530 8.29 8.43 8.15 0 1,000 0.0
22/05/2018
8.31
 51,980 8.54 8.54 8.30 350 0 0.0
21/05/2018
8.52
 42,910 8.56 8.56 8.38 700 0 0.0
18/05/2018
8.45
 25,360 8.56 8.56 8.38 0 0 0
17/05/2018
8.56
 115,730 8.61 8.67 8.46 25,000 0 1.0
16/05/2018
8.61
 37,440 8.63 8.63 8.45 300 0 0.0
15/05/2018
8.63
 72,900 8.63 8.63 8.47 0 0 0
14/05/2018
8.52
 38,390 8.70 8.70 8.52 0 0 0
11/05/2018
8.70
 44,110 8.57 8.70 8.52 0 0 0
10/05/2018
8.76
 98,530 8.70 8.79 8.47 65,000 0 2.5
09/05/2018
8.63
 43,650 8.76 8.76 8.54 0 0 0
08/05/2018
8.65
 52,370 8.65 8.65 8.54 0 0 0
07/05/2018
8.54
 44,250 8.40 8.56 8.38 0 0 0
04/05/2018
8.52
 49,550 8.52 8.56 8.46 5,000 0 0.2
03/05/2018
8.50
 94,770 8.54 8.54 8.30 370 500 0.0
02/05/2018
8.54
 54,310 8.54 8.65 8.36 0 1,500 -0.1
27/04/2018
8.56
 61,920 8.61 8.64 8.48 0 1,000 0.0
26/04/2018
8.65
 48,410 8.74 8.74 8.49 0 0 0
24/04/2018
8.76
 40,860 8.56 8.76 8.48 0 0 0
23/04/2018
8.61
 72,060 9.03 9.03 8.61 0 7,000 -0.3
20/04/2018
8.88
 55,420 8.63 8.88 8.56 0 100 0.0
19/04/2018
8.72
 73,060 8.79 8.79 8.57 0 500 0.0
18/04/2018
8.79
 60,100 8.65 8.83 8.58 0 2,500 -0.1
17/04/2018
8.56
 54,330 8.74 8.76 8.56 0 4,000 -0.2
16/04/2018
8.74
 67,840 8.61 8.79 8.57 30 5,780 -0.2
13/04/2018
8.79
 66,700 8.89 8.89 8.67 0 11,740 -0.5
12/04/2018
8.83
 81,020 8.79 8.83 8.67 1,000 15,100 -0.6
11/04/2018
8.85
 78,160 8.83 8.92 8.79 0 4,490 -0.2
10/04/2018
8.80
 98,690 9.10 9.10 8.80 0 5,500 -0.2
09/04/2018
9.10
 82,450 9.10 9.22 9.10 0 15,630 -0.6
06/04/2018
9.10
 75,360 9.17 9.30 9.03 990 3,500 -0.1
05/04/2018
9.12
 86,300 8.90 9.12 8.79 0 2,000 -0.1
04/04/2018
8.94
 89,710 8.99 9.01 8.88 0 960 0.0
03/04/2018
8.92
 136,570 9.09 9.12 8.79 16,470 30,930 -0.6
02/04/2018
9.09
 81,970 9.03 9.22 9.03 0 16,040 -0.6
30/03/2018
9.03
 125,280 9.21 9.33 9.01 0 18,890 -0.8
29/03/2018
9.28
 25,380 9.46 9.46 9.24 0 0 0
28/03/2018
9.35
 12,300 9.42 9.42 9.24 0 1,020 0.0
27/03/2018
9.42
 24,760 9.46 9.57 9.29 3,430 0 0.1
26/03/2018
9.45
 37,220 9.44 9.46 9.32 0 0 0
23/03/2018
9.44
 64,440 9.28 9.50 9.28 0 6,000 -0.3
22/03/2018
9.50
 70,130 9.46 9.69 9.28 0 0 0
21/03/2018
9.39
 92,400 9.63 9.63 9.39 100 7,000 -0.3
20/03/2018
9.63
 50,880 9.78 9.80 9.63 0 0 0
19/03/2018
9.78
 80,410 9.91 9.91 9.69 5,700 0 0.2
16/03/2018
9.91
 56,570 9.91 10.14 9.87 5,000 0 0.2
15/03/2018
10.00
 123,920 9.57 10.00 9.57 800 0 0.0
14/03/2018
9.57
 39,530 9.69 9.69 9.57 6,000 0 0.3
13/03/2018
9.69
 30,610 9.60 9.69 9.46 300 650 0.0
12/03/2018
9.60
 37,390 9.60 9.73 9.57 20 0 0.0
09/03/2018
9.64
 61,370 9.64 9.73 9.48 0 0 0
08/03/2018
9.64
 68,190 9.53 9.66 9.53 0 0 0
07/03/2018
9.53
 36,330 9.60 9.69 9.37 0 0 0
06/03/2018
9.53
 79,980 9.35 9.64 9.24 200 0 0.0
05/03/2018
9.37
 105,340 9.64 9.64 9.37 0 0 0
02/03/2018
9.62
 65,080 9.42 9.80 9.42 300 4,000 -0.2
01/03/2018
9.69
 137,420 9.79 9.91 9.69 120 0 0.0
28/02/2018
9.89
 129,740 9.93 9.98 9.84 600 0 0.0
27/02/2018
10.00
 144,590 10.07 10.18 9.84 0 1,500 -0.1
26/02/2018
10.00
 185,880 9.79 10.45 9.60 7,620 0 0.3
23/02/2018
9.79
 117,170 9.89 9.89 9.57 30,650 0 1.3
22/02/2018
9.79
 133,010 9.61 10.02 9.61 0 0 0
21/02/2018
9.61
 315,080 8.99 9.61 8.99 74,100 8,500 2.7
13/02/2018
8.99
 52,730 8.88 8.99 8.67 28,970 0 1.1
12/02/2018
8.88
 34,080 8.65 8.88 8.56 9,910 0 0.4
09/02/2018
8.56
 35,540 8.34 8.65 8.34 6,000 0 0.2
08/02/2018
8.56
 104,260 8.70 8.70 8.54 1,300 1,380 0.0
07/02/2018
8.77
 52,290 8.74 8.88 8.61 10,650 5,400 0.2
06/02/2018
8.58
 71,370 8.58 8.90 8.38 3,000 0 0.1
05/02/2018
8.90
 183,580 9.12 9.26 8.90 500 13,100 -0.5
02/02/2018
9.01
 120,110 8.83 9.06 8.81 5,000 27,400 -0.9
01/02/2018
8.83
 87,360 8.67 8.97 8.67 500 16,250 -0.6
31/01/2018
8.67
 79,130 8.58 8.70 8.58 1,600 16,900 -0.6
30/01/2018
8.61
 36,750 8.56 8.63 8.56 100 6,500 -0.2
29/01/2018
8.71
 46,030 8.85 8.85 8.58 200 11,400 -0.4
26/01/2018
8.74
 15,420 8.58 8.97 8.58 0 0 0
25/01/2018
8.74
 74,350 8.63 9.01 8.63 0 1,070 0.0
22/01/2018
8.55
 85,930 8.40 8.55 8.34 0 1,100 0.0
19/01/2018
8.40
 81,470 8.56 8.58 8.40 0 400 0.0
18/01/2018
8.53
 10,590 8.36 8.75 8.36 0 20 0.0
17/01/2018
8.79
 23,130 8.88 8.88 8.65 0 1,000 0.0
16/01/2018
8.79
 46,860 8.77 8.88 8.67 0 0 0
15/01/2018
8.79
 71,720 8.71 8.79 8.56 1,000 200 0.0
12/01/2018
8.71
 49,680 8.79 8.92 8.71 310 4,800 -0.2
11/01/2018
8.79
 70,640 8.90 8.97 8.77 300 0 0.0
10/01/2018
8.88
 170,600 8.65 8.90 8.65 0 1,260 0.0
09/01/2018
8.72
 38,690 8.81 8.81 8.65 1,100 20 0.0
08/01/2018
8.81
 61,220 8.90 8.90 8.65 1,020 0 0.0
05/01/2018
8.83
 87,920 8.56 8.83 8.49 0 5,000 -0.2
04/01/2018
8.54
 86,680 8.34 8.54 8.34 2,500 14,500 -0.5
03/01/2018
8.41
 30,140 8.34 8.50 8.34 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc