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)
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
09/07/2015
4.47
 2,420 4.47 4.47 4.43 0 0 0
08/07/2015
4.47
 70,400 4.47 4.57 4.39 0 0 0
07/07/2015
4.47
 37,050 4.41 4.57 4.43 0 1,000 -0.0
06/07/2015
4.41
 66,740 4.53 4.61 4.41 0 0 0
03/07/2015
4.53
 69,420 4.53 4.63 4.51 0 0 0
02/07/2015
4.53
 61,410 4.53 4.55 4.53 0 0 0
01/07/2015
4.53
 35,000 4.61 4.61 4.49 0 0 0
30/06/2015
4.61
 95,680 4.53 4.73 4.45 0 0 0
29/06/2015
4.53
 70,480 4.55 4.59 4.51 0 0 0
26/06/2015
4.55
 46,320 4.47 4.57 4.47 400 0 0.0
25/06/2015
4.47
 119,340 4.57 4.63 4.43 0 0 0
24/06/2015
4.57
 72,170 4.65 4.71 4.55 0 0 0
23/06/2015
4.65
 92,630 4.47 4.67 4.43 0 0 0
22/06/2015
4.47
 90,270 4.65 4.71 4.47 0 0 0
19/06/2015
4.65
 443,180 4.35 4.65 4.49 4,000 2,090 0.0
18/06/2015
4.35
 135,100 4.08 4.35 4.35 2,000 0 0.0
17/06/2015
4.08
 141,280 3.82 4.08 3.84 0 0 0
16/06/2015
3.82
 26,940 3.82 3.84 3.74 50 0 0.0
15/06/2015
3.82
 99,870 3.72 3.84 3.74 2,000 200 0.0
12/06/2015
3.72
 10,850 3.74 3.78 3.70 0 0 0
11/06/2015
3.74
 21,140 3.76 3.76 3.72 0 0 0
10/06/2015
3.76
 5,920 3.78 3.80 3.76 1,000 0 0.0
09/06/2015
3.78
 37,100 3.74 3.86 3.74 3,540 300 0.1
08/06/2015
3.74
 13,750 3.74 3.74 3.68 0 0 0
05/06/2015
3.74
 8,770 3.74 3.74 3.70 0 0 0
04/06/2015
3.74
 12,240 3.68 3.74 3.72 0 0 0
03/06/2015
3.68
 14,240 3.68 3.70 3.65 1,300 0 0.0
02/06/2015
3.68
 250 3.74 3.74 3.68 0 0 0
01/06/2015
3.74
 19,850 3.76 3.76 3.70 0 0 0
29/05/2015
3.76
 14,240 3.78 3.78 3.76 0 0 0
28/05/2015
3.78
 16,430 3.76 3.78 3.74 2,480 0 0.0
27/05/2015
3.76
 14,820 3.70 3.76 3.72 0 0 0
26/05/2015: Cổ tức tiền mặt tỉ lệ: 0%
26/05/2015
3.70
 11,610 3.96 3.96 3.70 0 0 0
25/05/2015
3.96
 30,540 3.96 4.06 3.94 100 0 0.0
22/05/2015
3.96
 56,540 3.94 3.98 3.96 0 0 0
21/05/2015
3.94
 6,600 3.94 3.94 3.84 0 0 0
20/05/2015
3.94
 13,140 3.86 3.94 3.86 0 0 0
19/05/2015
3.86
 7,530 3.84 3.86 3.74 0 0 0
18/05/2015
3.84
 32,200 3.82 3.88 3.80 0 100 -0.0
15/05/2015
3.82
 2,270 3.84 3.84 3.68 100 0 0.0
14/05/2015
3.84
 6,050 3.84 3.84 3.84 0 0 0
13/05/2015
3.84
 210 3.88 3.88 3.84 0 0 0
12/05/2015
3.88
 11,330 3.82 3.90 3.78 0 0 0
11/05/2015
3.82
 100 3.80 3.82 3.82 0 0 0
08/05/2015
3.80
 11,930 3.84 4.02 3.80 4,000 0 0.1
07/05/2015
3.84
 90 3.82 3.92 3.84 0 0 0
06/05/2015
3.82
 100 3.84 3.84 3.82 0 0 0
05/05/2015
3.84
 22,510 3.88 3.88 3.65 0 0 0
04/05/2015
3.88
 7,970 3.94 3.94 3.74 0 0 0
27/04/2015
3.94
 3,280 3.80 3.94 3.82 10 100 -0.0
24/04/2015
3.80
 6,840 3.74 3.80 3.76 0 0 0
23/04/2015
3.74
 10,110 3.82 3.98 3.74 0 80 -0.0
22/04/2015
3.82
 110 3.74 3.82 3.74 0 0 0
21/04/2015
3.74
 10,830 3.74 3.76 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |