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)
02/01/2018
8.38
 61,460 8.52 8.52 8.34 4,100 0 0.2
29/12/2017
8.52
 52,730 8.40 8.65 8.38 0 0 0
28/12/2017
8.53
 15,520 8.56 8.67 8.44 0 0 0
27/12/2017
8.63
 30,220 8.40 8.74 8.40 2,170 0 0.1
26/12/2017
8.45
 28,600 8.34 8.49 8.34 0 0 0
25/12/2017
8.31
 125,400 8.47 8.52 8.31 0 0 0
22/12/2017
8.49
 78,330 8.67 8.79 8.46 0 0 0
21/12/2017
8.79
 27,200 8.79 8.81 8.56 0 0 0
20/12/2017
8.79
 129,420 8.82 8.83 8.56 0 0 0
19/12/2017
8.79
 68,600 9.12 9.12 8.79 0 0 0
18/12/2017
9.12
 72,010 9.06 9.24 9.01 0 250 0.0
15/12/2017
9.06
 154,540 9.08 9.18 8.97 0 0 0
14/12/2017
8.94
 168,280 8.56 8.97 8.45 0 0 0
13/12/2017
8.54
 49,470 8.45 8.56 8.45 0 0 0
12/12/2017
8.53
 66,110 8.56 8.65 8.15 0 0 0
11/12/2017
8.56
 188,560 8.00 8.67 8.00 0 0 0
08/12/2017
8.15
 125,750 8.27 8.27 8.08 0 0 0
07/12/2017
8.18
 173,070 7.91 8.29 7.91 0 4,580 -0.2
06/12/2017
7.91
 76,100 7.88 7.91 7.73 0 0 0
05/12/2017
7.73
 117,270 7.57 7.95 7.57 0 950 0.0
04/12/2017
7.61
 17,830 7.56 7.77 7.56 0 0 0
01/12/2017
7.64
 5,720 7.63 7.77 7.56 0 30 0.0
30/11/2017
7.64
 32,450 7.57 7.66 7.55 2,000 3,000 0.0
29/11/2017
7.64
 43,780 7.66 7.66 7.55 2,000 0 0.1
28/11/2017
7.64
 49,060 7.66 7.66 7.55 0 3,800 -0.1
27/11/2017
7.66
 32,150 7.66 7.77 7.66 2,500 2,300 0.0
24/11/2017
7.66
 55,550 7.73 7.75 7.61 950 0 0.0
23/11/2017
7.61
 29,800 7.77 7.77 7.61 0 7,860 -0.3
22/11/2017
7.77
 23,570 7.70 7.77 7.64 0 0 0
21/11/2017
7.75
 26,740 7.57 7.82 7.57 0 17,640 -0.6
20/11/2017
7.82
 12,090 7.70 7.86 7.66 500 3,000 -0.1
17/11/2017
7.86
 3,650 7.82 7.88 7.75 0 2,000 -0.1
16/11/2017
7.86
 19,400 7.84 7.86 7.75 1,000 0 0.0
15/11/2017
7.73
 11,970 7.73 7.86 7.73 0 0 0
14/11/2017
7.88
 28,910 7.91 7.91 7.77 1,000 0 0.0
13/11/2017
7.84
 13,500 7.70 7.86 7.68 500 0 0.0
10/11/2017
7.88
 14,810 7.77 7.88 7.68 400 0 0.0
09/11/2017
7.86
 13,700 7.81 7.88 7.57 1,600 0 0.1
08/11/2017
7.88
 19,880 7.81 7.91 7.77 600 2,000 0.0
07/11/2017
7.93
 7,320 7.93 7.95 7.88 0 0 0
06/11/2017
7.93
 2,190 7.88 8.09 7.73 260 0 0.0
03/11/2017
7.94
 24,340 8.00 8.00 7.75 6,510 0 0.2
02/11/2017
8.00
 3,390 8.06 8.06 7.88 620 0 0.0
01/11/2017
7.91
 20,530 8.06 8.06 7.91 17,050 0 0.6
31/10/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/10/2017
8.06
 16,930 8.06 8.20 7.55 0 1,270 0.0
30/10/2017
8.06
 37,060 8.06 8.14 8.06 0 8,390 -0.3
27/10/2017
8.06
 17,580 8.06 8.13 7.98 0 0 0
26/10/2017
7.98
 41,700 8.15 8.15 7.98 0 0 0
25/10/2017
8.15
 16,140 8.02 8.15 7.87 50 0 0.0
24/10/2017
8.02
 14,460 8.04 8.05 7.90 0 0 0
23/10/2017
8.09
 41,490 8.09 8.26 7.79 0 18,000 -0.7
20/10/2017
8.19
 14,970 8.22 8.22 8.00 0 0 0
19/10/2017
8.16
 78,610 7.98 8.25 7.93 10 0 0.0
18/10/2017
7.93
 47,260 7.98 7.98 7.80 700 0 0.0
17/10/2017
7.87
 2,240 7.71 8.06 7.71 300 0 0.0
16/10/2017
8.04
 1,050 8.00 8.15 8.00 0 0 0
13/10/2017
8.00
 10,440 8.02 8.09 7.82 0 0 0
12/10/2017
8.02
 18,530 7.87 8.02 7.87 0 0 0
11/10/2017
8.00
 6,050 8.11 8.11 7.91 0 0 0
10/10/2017
8.00
 18,930 7.98 8.02 7.87 600 0 0.0
09/10/2017
7.98
 17,210 7.93 7.98 7.92 200 0 0.0
06/10/2017
7.97
 3,620 7.84 7.98 7.78 0 0 0
05/10/2017
7.84
 17,340 8.20 8.20 7.75 700 0 0.0
04/10/2017
7.84
 11,870 7.78 7.91 7.78 1,450 0 0.1
03/10/2017
7.93
 10,890 8.00 8.06 7.75 900 0 0.0
02/10/2017
7.98
 5,510 7.98 8.06 7.95 600 0 0.0
29/09/2017
8.06
 18,770 8.08 8.09 7.95 1,210 0 0.0
28/09/2017
8.08
 31,490 8.08 8.18 8.08 1,000 0 0.0
27/09/2017
8.08
 17,830 8.08 8.15 8.06 2,930 0 0.1
26/09/2017
8.06
 34,610 7.98 8.09 7.98 1,000 0 0.0
25/09/2017
7.98
 34,530 7.95 8.02 7.93 0 10,560 -0.4
22/09/2017
7.97
 39,340 7.87 7.98 7.87 0 1,440 -0.1
21/09/2017
7.87
 16,350 7.80 7.95 7.80 0 0 0
20/09/2017
7.80
 71,740 7.78 7.82 7.73 0 9,000 -0.3
19/09/2017
7.80
 20,870 7.78 7.80 7.67 0 0 0
18/09/2017
7.80
 35,620 7.82 7.84 7.78 0 0 0
15/09/2017
7.82
 75,600 7.75 7.82 7.75 2,000 0 0.1
14/09/2017
7.75
 51,560 7.75 7.82 7.69 0 0 0
13/09/2017
7.75
 63,530 7.62 7.75 7.44 0 0 0
12/09/2017
7.62
 19,720 7.63 7.63 7.49 0 0 0
11/09/2017
7.63
 25,530 7.71 7.71 7.51 0 2,000 -0.1
08/09/2017
7.63
 31,820 7.73 7.73 7.51 600 0 0.0
07/09/2017
7.58
 95,650 7.36 7.58 7.31 500 0 0.0
06/09/2017
7.29
 25,460 7.24 7.29 7.22 250 0 0.0
05/09/2017
7.29
 10,750 7.22 7.31 7.20 0 0 0
01/09/2017
7.31
 7,980 7.20 7.37 7.20 0 0 0
31/08/2017
7.27
 22,210 7.20 7.27 7.13 0 700 0.0
30/08/2017
7.20
 94,140 7.09 7.24 7.09 0 580 0.0
29/08/2017
7.13
 17,500 7.31 7.31 7.09 30 0 0.0
28/08/2017
7.31
 7,020 7.49 7.49 7.21 0 0 0
25/08/2017
7.33
 63,890 7.17 7.36 7.17 0 0 0
24/08/2017
7.40
 157,910 7.31 7.40 7.09 200 0 0.0
23/08/2017
7.48
 2,120 7.49 7.49 7.31 0 0 0
22/08/2017
7.49
 70,820 7.38 7.49 7.09 0 0 0
21/08/2017
7.38
 15,050 7.46 7.64 7.38 0 0 0
18/08/2017
7.46
 20,980 7.31 7.53 7.31 0 0 0
17/08/2017
7.53
 21,010 7.56 7.56 7.44 390 2,000 -0.1
16/08/2017
7.64
 5,440 7.73 7.73 7.51 0 0 0
15/08/2017
7.71
 2,040 7.71 7.71 7.53 0 0 0
14/08/2017
7.71
 17,760 7.60 7.71 7.43 0 0 0

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