CTCP Hóa chất Cơ bản Miền Nam (csv)

38.95
0.15
(0.39%)
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
(2024-08-20) 		-0.15 -0.39% 41,062,100 -1,188,750 -46.4
38.10
40.40
38.95
2 tháng
(2024-07-22) 		2.35 6.45% 81,308,600 -2,626,490 -101.3
33.90
42.50
38.95
3 tháng
(2024-06-21) 		10.94 39.26% 109,462,800 -2,555,430 -95.3
26.96
42.50
38.95
6 tháng
(2024-03-25) 		16.89 77.06% 160,651,700 -2,635,135 -96.4
20.93
42.50
38.95
12 tháng
(2023-09-25) 		22.78 142.24% 242,690,100 -2,370,345 -84.9
12.71
42.50
38.95
24 tháng
(2022-09-30) 		24.94 179.91% 342,039,900 -1,807,955 -63.7
8.20
42.50
38.95
36 tháng
(2021-10-05) 		21.01 118.04% 517,762,300 -4,616,181 -206.0
8.20
42.50
38.95
60 tháng
(2019-10-16) 		32.32 499.13% 647,001,740 -8,111,461 -348.1
5.24
42.50
38.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
4.30
 2,980 4.14 4.30 3.97 0 0 0
11/09/2015
4.14
 2,850 4.14 4.14 4.14 0 0 0
10/09/2015
4.14
 1,940 4.12 4.20 4.10 0 0 0
09/09/2015
4.12
 2,530 4.10 4.16 4.12 0 0 0
08/09/2015
4.10
 10,640 4.14 4.18 4.10 0 0 0
07/09/2015
4.14
 2,480 4.18 4.18 4.14 0 0 0
04/09/2015
4.18
 3,640 4.24 4.24 4.14 0 0 0
03/09/2015
4.24
 12,150 4.24 4.24 4.14 0 0 0
01/09/2015
4.24
 3,020 4.20 4.26 4.20 0 0 0
31/08/2015
4.20
 12,240 4.26 4.32 4.20 0 0 0
28/08/2015
4.26
 27,000 4.22 4.26 4.22 0 0 0
27/08/2015
4.22
 10,010 4.28 4.28 4.14 0 0 0
26/08/2015
4.28
 13,970 4.08 4.30 3.92 11,050 0 0.2
25/08/2015
4.08
 410 4.00 4.18 3.76 0 0 0
24/08/2015
4.00
 16,420 4.30 4.30 4.00 0 0 0
21/08/2015
4.30
 1,020 4.20 4.34 4.10 0 0 0
20/08/2015
4.20
 3,120 4.12 4.30 4.12 0 0 0
19/08/2015
4.12
 31,720 4.35 4.35 4.12 0 0 0
18/08/2015
4.35
 3,120 4.35 4.35 4.18 0 0 0
17/08/2015
4.35
 37,450 4.37 4.43 4.10 0 0 0
14/08/2015
4.37
 3,350 4.37 4.37 4.28 0 0 0
13/08/2015
4.37
 14,210 4.37 4.37 4.24 0 0 0
12/08/2015
4.37
 9,110 4.45 4.45 4.26 0 0 0
11/08/2015
4.45
 7,000 4.51 4.51 4.45 0 0 0
10/08/2015
4.51
 24,420 4.47 4.53 4.47 0 0 0
07/08/2015
4.47
 20 4.43 4.47 4.45 0 0 0
06/08/2015
4.43
 4,540 4.49 4.51 4.43 900 0 0.0
05/08/2015
4.49
 25,690 4.37 4.49 4.28 0 0 0
04/08/2015
4.37
 2,670 4.37 4.37 4.22 0 0 0
03/08/2015
4.37
 34,470 4.39 4.39 4.34 0 0 0
31/07/2015
4.39
 10,220 4.35 4.53 4.37 0 0 0
30/07/2015
4.35
 57,900 4.43 4.45 4.35 0 0 0
29/07/2015
4.43
 28,330 4.43 4.53 4.43 0 0 0
28/07/2015
4.43
 61,000 4.32 4.49 4.26 0 2,040 -0.0
27/07/2015
4.32
 90,750 4.47 4.53 4.24 0 0 0
24/07/2015
4.47
 62,260 4.69 4.69 4.47 2,500 0 0.1
23/07/2015
4.69
 38,290 4.85 4.85 4.63 0 0 0
22/07/2015
4.85
 147,960 4.73 4.85 4.73 1,000 0 0.0
21/07/2015
4.73
 153,000 4.43 4.73 4.43 0 0 0
20/07/2015
4.43
 4,870 4.43 4.47 4.43 0 0 0
17/07/2015
4.43
 46,110 4.43 4.49 4.43 0 0 0
16/07/2015
4.43
 54,430 4.45 4.45 4.41 0 0 0
15/07/2015
4.45
 24,670 4.47 4.51 4.43 0 0 0
14/07/2015
4.47
 47,630 4.43 4.47 4.43 0 0 0
13/07/2015
4.43
 5,770 4.47 4.47 4.41 0 0 0
10/07/2015
4.47
 12,320 4.47 4.51 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |