CTCP Hóa chất Cơ bản Miền Nam (csv)

37.80
-0.40
(-1.05%)

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
(2025-06-25)
2.85 8.06% 46,120,600 678,400 38.0
34.95
38.90
37.80
2 tháng
(2025-05-26)
4.20 12.36% 86,185,000 557,700 33.3
33.22
38.90
37.80
3 tháng
(2025-04-28)
6.83 21.76% 111,878,000 150,950 30.1
31.32
38.90
37.80
6 tháng
(2025-02-03)
-3.68 -8.78% 207,259,700 -122,003 11.0
27.77
44.75
37.80
12 tháng
(2024-07-30)
0.26 0.69% 460,667,600 -2,187,510 -67.4
27.77
46.21
37.80
24 tháng
(2023-08-07)
24.19 172.69% 650,038,300 -1,779,223 -46.7
12.26
46.21
37.80
36 tháng
(2022-08-10)
22.62 145.22% 750,143,000 -789,859 -5.8
7.97
46.21
37.80
60 tháng
(2020-08-20)
31.52 471.49% 1,003,364,430 -5,252,609 -265.1
6.68
46.21
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2016
4.39
50,370 4.43 4.47 4.35 0 0 0
12/05/2016
4.43
130,140 4.47 4.53 4.39 35,000 0 0.8
11/05/2016
4.47
167,030 4.29 4.51 4.37 5,000 0 0.1
10/05/2016
4.29
191,100 4.41 4.41 4.27 0 0 0
09/05/2016
4.41
169,800 4.49 4.53 4.41 700 0 0.0
06/05/2016
4.49
167,780 4.55 4.63 4.49 1,000 0 0.0
05/05/2016
4.55
176,910 4.71 4.71 4.53 2,450 0 0.1
04/05/2016
4.71
404,230 4.59 4.71 4.43 136,670 0 3.1
29/04/2016
4.59
225,030 4.71 4.73 4.59 0 1,000 -0.0
28/04/2016
4.71
178,550 4.79 4.79 4.63 0 0 0
27/04/2016
4.79
266,800 4.83 4.87 4.73 0 1,000 -0.0
26/04/2016
4.83
140,010 4.79 4.87 4.73 0 10,000 -0.2
25/04/2016
4.79
148,480 4.83 4.89 4.75 0 0 0
22/04/2016
4.83
302,730 4.67 4.87 4.67 1,000 0 0.0
21/04/2016
4.67
249,620 4.63 4.79 4.59 11,000 430 0.2
20/04/2016
4.63
297,170 4.73 4.79 4.53 11,000 0 0.2
19/04/2016
4.73
360,710 4.87 4.87 4.59 0 6,950 -0.2
15/04/2016
4.87
556,090 5.13 5.13 4.87 0 2,000 -0.0
14/04/2016
5.13
202,280 5.15 5.23 5.07 8,950 0 0.2
13/04/2016
5.15
312,460 5.17 5.19 5.09 10,000 0 0.3
12/04/2016
5.17
487,580 5.17 5.27 5.15 0 0 0
11/04/2016
5.17
456,570 5.09 5.29 5.09 1,000 0 0.0
08/04/2016
5.09
642,670 4.89 5.17 4.89 0 0 0
07/04/2016
4.89
328,500 4.95 5.05 4.89 2,400 0 0.1
06/04/2016
4.95
434,770 4.85 5.11 4.85 0 0 0
05/04/2016
4.85
256,440 4.77 4.89 4.67 430 0 0.0
04/04/2016
4.77
305,530 4.93 4.93 4.73 0 0 0
01/04/2016
4.93
322,380 4.77 4.99 4.69 0 380 -0.0
31/03/2016
4.77
515,850 4.77 5.03 4.77 350 300 0.0
30/03/2016
4.77
830,780 4.47 4.77 4.47 0 0 0
29/03/2016
4.47
463,680 4.71 4.73 4.47 9,030 0 0.2
28/03/2016
4.71
245,860 4.71 4.73 4.63 21,000 0 0.5
25/03/2016
4.71
402,150 4.67 4.89 4.71 5,000 3,000 0.0
24/03/2016
4.67
774,040 4.37 4.67 4.37 33,000 0 0.7
23/03/2016
4.37
214,620 4.23 4.43 4.17 0 0 0
22/03/2016
4.23
101,530 4.27 4.27 4.15 0 0 0
21/03/2016
4.27
103,520 4.29 4.37 4.23 0 0 0
18/03/2016
4.29
118,780 4.37 4.39 4.29 0 0 0
17/03/2016
4.37
417,810 4.37 4.43 4.23 2,000 0 0.0
16/03/2016
4.37
78,700 4.37 4.47 4.27 7,500 0 0.2
15/03/2016
4.37
585,450 4.27 4.55 4.33 0 0 0
14/03/2016
4.27
776,650 4.01 4.27 4.03 2,000 0 0.0
11/03/2016
4.01
3,800 3.92 4.01 3.97 0 0 0
10/03/2016
3.92
1,630 3.92 3.99 3.78 0 0 0
09/03/2016
3.92
10,360 3.99 4.01 3.92 6,800 0 0.1
08/03/2016
3.99
2,310 3.99 3.99 3.99 2,000 0 0.0
07/03/2016
3.99
1,380 3.99 3.99 3.97 0 0 0
04/03/2016
3.99
700 4.03 4.03 3.99 0 0 0
03/03/2016
4.03
4,660 3.97 4.03 4.03 1,000 0 0.0
02/03/2016
3.97
10 4.03 4.03 3.97 0 0 0
01/03/2016
4.03
17,340 4.03 4.03 3.99 0 0 0
29/02/2016
4.03
37,170 3.99 4.03 3.92 0 0 0
26/02/2016
3.99
18,500 4.03 4.03 3.99 0 0 0
25/02/2016
4.03
10 4.03 4.03 4.03 0 0 0
24/02/2016
4.03
11,060 4.03 4.13 4.03 0 0 0
23/02/2016
4.03
19,920 4.01 4.03 4.01 0 0 0
22/02/2016
4.01
11,050 3.88 4.03 3.92 0 0 0
19/02/2016
3.88
2,430 3.99 3.99 3.82 0 0 0
18/02/2016
3.99
4,220 4.01 4.01 3.82 0 0 0
17/02/2016
4.01
50 4.01 4.01 3.80 0 0 0
16/02/2016
4.01
0 4.01 4.01 4.01 0 0 0
15/02/2016
4.01
0 4.01 4.01 4.01 0 0 0
05/02/2016
4.01
620 4.01 4.01 3.84 0 0 0
04/02/2016
4.01
0 4.01 4.01 4.01 0 0 0
03/02/2016
4.01
3,030 4.01 4.01 3.99 0 0 0
02/02/2016
4.01
2,010 4.01 4.01 3.82 0 0 0
01/02/2016
4.01
3,300 3.99 4.01 3.99 3,000 0 0.1
29/01/2016
3.99
2,460 4.03 4.03 3.82 0 0 0
28/01/2016
4.03
2,640 4.09 4.09 4.01 0 0 0
27/01/2016
4.09
11,590 4.01 4.09 4.01 0 0 0
26/01/2016
4.01
5,610 3.92 4.01 3.90 0 0 0
25/01/2016
3.92
8,910 3.92 4.03 3.92 0 0 0
22/01/2016
3.92
100 4.01 4.01 3.92 0 0 0
21/01/2016
4.01
8,300 4.03 4.03 3.92 0 0 0
20/01/2016
4.03
30 4.03 4.03 4.03 0 0 0
19/01/2016
4.03
0 4.03 4.03 4.03 0 0 0
18/01/2016
4.03
4,100 4.03 4.03 3.76 1,170 0 0.0
15/01/2016
4.03
10,700 3.97 4.03 4.03 0 0 0
14/01/2016
3.97
8,000 4.03 4.03 3.97 8,000 0 0.2
13/01/2016
4.03
21,490 4.03 4.03 3.94 0 8,000 -0.2
12/01/2016
4.03
0 4.03 4.03 4.03 0 0 0
11/01/2016
4.03
3,000 4.03 4.03 4.03 3,000 0 0.1
08/01/2016
4.03
7,050 3.97 4.03 3.74 0 0 0
07/01/2016
3.97
4,000 3.99 3.99 3.97 0 0 0
06/01/2016
3.99
3,970 4.03 4.03 3.99 0 0 0
05/01/2016
4.03
0 4.03 4.03 4.03 0 0 0
04/01/2016
4.03
5,000 4.23 4.23 4.03 0 0 0
31/12/2015
4.23
23,100 4.09 4.23 4.23 0 0 0
30/12/2015
4.09
16,200 4.07 4.09 4.01 0 0 0
29/12/2015
4.07
3,180 4.07 4.07 4.03 0 0 0
28/12/2015
4.07
5,020 4.05 4.09 4.07 0 0 0
25/12/2015
4.05
28,090 4.05 4.13 4.05 0 0 0
24/12/2015
4.05
5,300 4.05 4.05 4.03 3,300 0 0.1
23/12/2015
4.05
10,000 4.09 4.09 4.05 0 0 0
22/12/2015
4.09
43,500 4.01 4.17 4.01 4,030 0 0.1
21/12/2015
4.01
1,220 4.01 4.01 3.92 160 0 0.0
18/12/2015
4.01
7,410 4.01 4.01 3.94 1,810 0 0.0
17/12/2015
4.01
100 4.01 4.01 4.01 0 0 0
16/12/2015
4.01
1,080 4.01 4.01 3.99 0 0 0
15/12/2015
4.01
3,780 4.01 4.01 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |