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)
02/02/2016
4.12
 2,010 4.12 4.12 3.93 0 0 0
01/02/2016
4.12
 3,300 4.10 4.12 4.10 3,000 0 0.1
29/01/2016
4.10
 2,460 4.14 4.14 3.93 0 0 0
28/01/2016
4.14
 2,640 4.20 4.20 4.12 0 0 0
27/01/2016
4.20
 11,590 4.12 4.20 4.12 0 0 0
26/01/2016
4.12
 5,610 4.03 4.12 4.01 0 0 0
25/01/2016
4.03
 8,910 4.03 4.14 4.03 0 0 0
22/01/2016
4.03
 100 4.12 4.12 4.03 0 0 0
21/01/2016
4.12
 8,300 4.14 4.14 4.03 0 0 0
20/01/2016
4.14
 30 4.14 4.14 4.14 0 0 0
19/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
18/01/2016
4.14
 4,100 4.14 4.14 3.87 1,170 0 0.0
15/01/2016
4.14
 10,700 4.08 4.14 4.14 0 0 0
14/01/2016
4.08
 8,000 4.14 4.14 4.08 8,000 0 0.2
13/01/2016
4.14
 21,490 4.14 4.14 4.06 0 8,000 -0.2
12/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
11/01/2016
4.14
 3,000 4.14 4.14 4.14 3,000 0 0.1
08/01/2016
4.14
 7,050 4.08 4.14 3.85 0 0 0
07/01/2016
4.08
 4,000 4.10 4.10 4.08 0 0 0
06/01/2016
4.10
 3,970 4.14 4.14 4.10 0 0 0
05/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
04/01/2016
4.14
 5,000 4.34 4.34 4.14 0 0 0
31/12/2015
4.34
 23,100 4.20 4.34 4.34 0 0 0
30/12/2015
4.20
 16,200 4.18 4.20 4.12 0 0 0
29/12/2015
4.18
 3,180 4.18 4.18 4.14 0 0 0
28/12/2015
4.18
 5,020 4.16 4.20 4.18 0 0 0
25/12/2015
4.16
 28,090 4.16 4.24 4.16 0 0 0
24/12/2015
4.16
 5,300 4.16 4.16 4.14 3,300 0 0.1
23/12/2015
4.16
 10,000 4.20 4.20 4.16 0 0 0
22/12/2015
4.20
 43,500 4.12 4.28 4.12 4,030 0 0.1
21/12/2015
4.12
 1,220 4.12 4.12 4.03 160 0 0.0
18/12/2015
4.12
 7,410 4.12 4.12 4.06 1,810 0 0.0
17/12/2015
4.12
 100 4.12 4.12 4.12 0 0 0
16/12/2015
4.12
 1,080 4.12 4.12 4.10 0 0 0
15/12/2015
4.12
 3,780 4.12 4.12 4.10 0 0 0
14/12/2015
4.12
 970 4.12 4.12 4.10 0 0 0
11/12/2015
4.12
 10,410 4.10 4.14 4.03 1,600 0 0.0
10/12/2015
4.10
 2,930 4.10 4.10 4.10 0 0 0
09/12/2015
4.10
 1,220 4.12 4.12 3.95 0 0 0
08/12/2015
4.12
 460 4.12 4.12 4.06 0 0 0
07/12/2015
4.12
 1,020 4.14 4.14 4.12 640 0 0.0
04/12/2015
4.14
 1,000 4.08 4.14 4.14 0 0 0
03/12/2015
4.08
 2,560 4.16 4.16 4.08 1,400 0 0.0
02/12/2015
4.16
 20,600 4.12 4.16 4.03 0 0 0
01/12/2015
4.12
 11,500 4.39 4.39 4.12 0 0 0
30/11/2015
4.39
 2,980 4.14 4.39 4.03 0 0 0
27/11/2015
4.14
 3,020 4.16 4.16 4.01 0 0 0
26/11/2015
4.16
 3,040 4.20 4.20 4.16 0 0 0
25/11/2015
4.20
 5,390 4.20 4.20 4.18 0 0 0
24/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
23/11/2015
4.20
 7,350 4.22 4.22 4.06 0 0 0
20/11/2015
4.22
 4,640 4.22 4.22 4.03 300 0 0.0
19/11/2015
4.22
 1,010 4.22 4.22 4.14 0 0 0
18/11/2015
4.22
 14,430 4.22 4.22 4.18 0 0 0
17/11/2015
4.22
 22,710 4.16 4.39 4.18 0 1,000 -0.0
16/11/2015
4.16
 9,040 4.14 4.16 4.10 0 0 0
13/11/2015
4.14
 11,900 4.14 4.14 4.08 0 0 0
12/11/2015
4.14
 8,610 4.16 4.16 4.08 0 0 0
11/11/2015
4.16
 14,550 4.16 4.16 4.01 0 0 0
10/11/2015
4.16
 2,170 4.18 4.18 4.10 60 0 0.0
09/11/2015
4.18
 50 4.18 4.18 4.18 0 0 0
06/11/2015
4.18
 14,270 4.18 4.18 4.10 0 0 0
05/11/2015
4.18
 4,050 4.18 4.20 4.18 0 0 0
04/11/2015
4.18
 80 4.16 4.18 4.18 0 0 0
03/11/2015
4.16
 20 4.12 4.22 4.16 0 0 0
02/11/2015
4.12
 6,070 4.20 4.34 4.10 20 0 0.0
30/10/2015
4.20
 24,400 4.24 4.30 4.20 0 0 0
29/10/2015
4.24
 3,280 4.22 4.24 4.22 0 0 0
28/10/2015
4.22
 70 4.22 4.24 4.22 20 0 0.0
27/10/2015
4.22
 2,750 4.24 4.24 4.18 1,000 0 0.0
26/10/2015
4.24
 23,220 4.24 4.24 4.18 0 0 0
23/10/2015
4.24
 1,910 4.26 4.26 4.20 0 0 0
22/10/2015
4.26
 5,450 4.22 4.26 4.18 0 0 0
21/10/2015
4.22
 7,970 4.24 4.30 4.14 0 0 0
20/10/2015
4.24
 5,420 4.28 4.28 4.22 0 0 0
19/10/2015
4.28
 8,420 4.24 4.34 4.24 0 3,400 -0.1
16/10/2015
4.24
 12,970 4.26 4.34 4.18 0 0 0
15/10/2015
4.26
 12,210 4.20 4.28 4.20 0 10 -0.0
14/10/2015
4.20
 2,260 4.24 4.24 4.20 0 0 0
13/10/2015
4.24
 2,540 4.22 4.24 4.22 0 0 0
12/10/2015
4.22
 1,440 4.22 4.22 4.22 0 0 0
09/10/2015
4.22
 420 4.22 4.22 4.22 0 0 0
08/10/2015
4.22
 21,360 4.34 4.34 4.22 260 0 0.0
07/10/2015
4.34
 50,710 4.43 4.43 4.22 20,180 0 0.4
06/10/2015
4.43
 850 4.43 4.43 4.43 0 0 0
05/10/2015
4.43
 9,240 4.45 4.47 4.41 0 0 0
02/10/2015
4.45
 89,750 4.22 4.49 4.18 6,000 0 0.1
01/10/2015
4.22
 1,010 4.08 4.22 4.08 0 0 0
30/09/2015
4.08
 2,260 4.10 4.14 4.08 0 0 0
29/09/2015
4.10
 14,390 4.10 4.12 4.01 0 0 0
28/09/2015
4.10
 3,210 4.12 4.14 4.10 0 0 0
25/09/2015
4.12
 1,750 4.18 4.18 4.12 0 0 0
24/09/2015
4.18
 3,830 4.14 4.18 4.14 0 0 0
23/09/2015
4.14
 3,970 4.12 4.14 4.10 0 0 0
22/09/2015
4.12
 760 4.14 4.14 4.10 0 0 0
21/09/2015
4.14
 1,800 4.18 4.18 4.14 0 0 0
18/09/2015
4.18
 3,030 4.18 4.18 4.14 0 0 0
17/09/2015
4.18
 10 4.14 4.18 4.18 0 0 0
16/09/2015
4.14
 730 4.14 4.14 3.99 0 0 0
15/09/2015
4.14
 3,050 4.30 4.30 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |