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)
01/07/2016
5.53
 545,410 5.17 5.53 5.21 0 500 -0.0
30/06/2016
5.17
 316,580 5.15 5.28 5.11 2,000 0 0.0
29/06/2016
5.15
 247,810 4.98 5.19 5.00 0 0 0
28/06/2016
4.98
 227,460 4.90 5.00 4.90 380 0 0.0
27/06/2016
4.90
 85,210 5.00 5.00 4.85 0 0 0
24/06/2016
5.00
 944,220 5.21 5.24 4.85 20,000 0 0.5
23/06/2016
5.21
 373,370 5.28 5.34 5.21 1,430 0 0.0
22/06/2016
5.28
 167,010 5.19 5.32 5.19 13,570 0 0.3
21/06/2016
5.19
 453,120 5.13 5.36 5.11 0 0 0
20/06/2016
5.13
 141,160 5.19 5.19 5.09 0 0 0
17/06/2016
5.19
 381,660 5.13 5.21 5.07 0 2,000 -0.0
16/06/2016
5.13
 320,760 5.11 5.26 5.07 0 1,000 -0.0
15/06/2016
5.11
 281,770 5.11 5.13 5.00 50,000 500 1.2
14/06/2016
5.11
 396,510 4.83 5.11 4.79 0 0 0
13/06/2016
4.83
 205,340 4.75 4.87 4.68 0 10,000 -0.2
10/06/2016
4.75
 132,940 4.73 4.79 4.68 1,100 21,000 -0.4
09/06/2016
4.73
 132,990 4.68 4.75 4.66 1,020 0 0.0
08/06/2016
4.68
 129,330 4.75 4.79 4.64 0 0 0
07/06/2016
4.75
 60,030 4.73 4.77 4.70 0 0 0
06/06/2016
4.73
 218,420 4.68 4.81 4.68 1,000 0 0.0
03/06/2016
4.68
 98,350 4.83 4.85 4.68 13,410 0 0.3
02/06/2016
4.83
 261,660 4.66 4.83 4.66 85,690 0 1.9
01/06/2016
4.66
 197,790 4.47 4.68 4.49 26,100 0 0.6
31/05/2016
4.47
 76,280 4.49 4.51 4.45 1,780 0 0.0
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2016
4.49
 65,010 4.45 4.55 4.47 1,150 0 0.0
27/05/2016
4.45
 56,200 4.45 4.45 4.41 19,070 10,000 0.2
26/05/2016
4.45
 89,240 4.55 4.55 4.41 0 13,950 -0.3
25/05/2016
4.55
 74,380 4.55 4.61 4.51 0 1,500 -0.0
24/05/2016
4.55
 322,780 4.32 4.59 4.34 117,000 0 2.5
23/05/2016
4.32
 88,770 4.43 4.45 4.32 1,500 0 0.0
20/05/2016
4.43
 71,120 4.45 4.49 4.41 0 0 0
19/05/2016
4.45
 49,370 4.43 4.51 4.43 14,580 0 0.3
18/05/2016
4.43
 53,830 4.53 4.55 4.43 0 0 0
17/05/2016
4.53
 142,310 4.43 4.55 4.39 39,500 24,000 0.3
16/05/2016
4.43
 80,710 4.51 4.51 4.34 0 0 0
13/05/2016
4.51
 50,370 4.55 4.59 4.47 0 0 0
12/05/2016
4.55
 130,140 4.59 4.66 4.51 35,000 0 0.8
11/05/2016
4.59
 167,030 4.41 4.63 4.49 5,000 0 0.1
10/05/2016
4.41
 191,100 4.53 4.53 4.39 0 0 0
09/05/2016
4.53
 169,800 4.61 4.66 4.53 700 0 0.0
06/05/2016
4.61
 167,780 4.68 4.76 4.61 1,000 0 0.0
05/05/2016
4.68
 176,910 4.84 4.84 4.66 2,450 0 0.1
04/05/2016
4.84
 404,230 4.72 4.84 4.55 136,670 0 3.1
29/04/2016
4.72
 225,030 4.84 4.86 4.72 0 1,000 -0.0
28/04/2016
4.84
 178,550 4.92 4.92 4.76 0 0 0
27/04/2016
4.92
 266,800 4.97 5.01 4.86 0 1,000 -0.0
26/04/2016
4.97
 140,010 4.92 5.01 4.86 0 10,000 -0.2
25/04/2016
4.92
 148,480 4.97 5.03 4.88 0 0 0
22/04/2016
4.97
 302,730 4.80 5.01 4.80 1,000 0 0.0
21/04/2016
4.80
 249,620 4.76 4.92 4.72 11,000 430 0.2
20/04/2016
4.76
 297,170 4.86 4.92 4.66 11,000 0 0.2
19/04/2016
4.86
 360,710 5.01 5.01 4.72 0 6,950 -0.2
15/04/2016
5.01
 556,090 5.28 5.28 5.01 0 2,000 -0.0
14/04/2016
5.28
 202,280 5.30 5.38 5.21 8,950 0 0.2
13/04/2016
5.30
 312,460 5.32 5.34 5.23 10,000 0 0.3
12/04/2016
5.32
 487,580 5.32 5.42 5.30 0 0 0
11/04/2016
5.32
 456,570 5.23 5.44 5.23 1,000 0 0.0
08/04/2016
5.23
 642,670 5.03 5.32 5.03 0 0 0
07/04/2016
5.03
 328,500 5.09 5.19 5.03 2,400 0 0.1
06/04/2016
5.09
 434,770 4.99 5.26 4.99 0 0 0
05/04/2016
4.99
 256,440 4.90 5.03 4.80 430 0 0.0
04/04/2016
4.90
 305,530 5.07 5.07 4.86 0 0 0
01/04/2016
5.07
 322,380 4.90 5.13 4.82 0 380 -0.0
31/03/2016
4.90
 515,850 4.90 5.17 4.90 350 300 0.0
30/03/2016
4.90
 830,780 4.59 4.90 4.59 0 0 0
29/03/2016
4.59
 463,680 4.84 4.86 4.59 9,030 0 0.2
28/03/2016
4.84
 245,860 4.84 4.86 4.76 21,000 0 0.5
25/03/2016
4.84
 402,150 4.80 5.03 4.84 5,000 3,000 0.0
24/03/2016
4.80
 774,040 4.49 4.80 4.49 33,000 0 0.7
23/03/2016
4.49
 214,620 4.34 4.55 4.28 0 0 0
22/03/2016
4.34
 101,530 4.39 4.39 4.26 0 0 0
21/03/2016
4.39
 103,520 4.41 4.49 4.34 0 0 0
18/03/2016
4.41
 118,780 4.49 4.51 4.41 0 0 0
17/03/2016
4.49
 417,810 4.49 4.55 4.34 2,000 0 0.0
16/03/2016
4.49
 78,700 4.49 4.59 4.39 7,500 0 0.2
15/03/2016
4.49
 585,450 4.39 4.68 4.45 0 0 0
14/03/2016
4.39
 776,650 4.12 4.39 4.14 2,000 0 0.0
11/03/2016
4.12
 3,800 4.03 4.12 4.08 0 0 0
10/03/2016
4.03
 1,630 4.03 4.10 3.89 0 0 0
09/03/2016
4.03
 10,360 4.10 4.12 4.03 6,800 0 0.1
08/03/2016
4.10
 2,310 4.10 4.10 4.10 2,000 0 0.0
07/03/2016
4.10
 1,380 4.10 4.10 4.08 0 0 0
04/03/2016
4.10
 700 4.14 4.14 4.10 0 0 0
03/03/2016
4.14
 4,660 4.08 4.14 4.14 1,000 0 0.0
02/03/2016
4.08
 10 4.14 4.14 4.08 0 0 0
01/03/2016
4.14
 17,340 4.14 4.14 4.10 0 0 0
29/02/2016
4.14
 37,170 4.10 4.14 4.03 0 0 0
26/02/2016
4.10
 18,500 4.14 4.14 4.10 0 0 0
25/02/2016
4.14
 10 4.14 4.14 4.14 0 0 0
24/02/2016
4.14
 11,060 4.14 4.24 4.14 0 0 0
23/02/2016
4.14
 19,920 4.12 4.14 4.12 0 0 0
22/02/2016
4.12
 11,050 3.99 4.14 4.03 0 0 0
19/02/2016
3.99
 2,430 4.10 4.10 3.93 0 0 0
18/02/2016
4.10
 4,220 4.12 4.12 3.93 0 0 0
17/02/2016
4.12
 50 4.12 4.12 3.91 0 0 0
16/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
15/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
05/02/2016
4.12
 620 4.12 4.12 3.95 0 0 0
04/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
03/02/2016
4.12
 3,030 4.12 4.12 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |