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)
03/06/2016
4.56
 98,350 4.70 4.72 4.56 13,410 0 0.3
02/06/2016
4.70
 261,660 4.53 4.70 4.53 85,690 0 1.9
01/06/2016
4.53
 197,790 4.39 4.56 4.37 26,100 0 0.6
31/05/2016
4.35
 76,280 4.39 4.39 4.33 1,780 0 0.0
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2016
4.37
 65,010 4.43 4.43 4.35 1,150 0 0.0
27/05/2016
4.33
 56,200 4.33 4.33 4.29 19,070 10,000 0.2
26/05/2016
4.33
 89,240 4.37 4.41 4.29 0 13,950 -0.3
25/05/2016
4.43
 74,380 4.43 4.49 4.39 0 1,500 0.0
24/05/2016
4.43
 322,780 4.29 4.47 4.23 117,000 0 2.5
23/05/2016
4.21
 88,770 4.33 4.33 4.21 1,500 0 0.0
20/05/2016
4.31
 71,120 4.33 4.37 4.29 0 0 0
19/05/2016
4.33
 49,370 4.31 4.39 4.31 14,580 0 0.3
18/05/2016
4.31
 53,830 4.43 4.43 4.31 0 0 0
17/05/2016
4.41
 142,310 4.27 4.43 4.27 39,500 24,000 0.3
16/05/2016
4.31
 80,710 4.39 4.39 4.23 0 0 0
13/05/2016
4.39
 50,370 4.45 4.47 4.35 0 0 0
12/05/2016
4.43
 130,140 4.43 4.53 4.39 35,000 0 0.8
11/05/2016
4.47
 167,030 4.41 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 4.51 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 4.53 4.71 4.43 136,670 0 3.1
29/04/2016
4.59
 225,030 4.65 4.73 4.59 0 1,000 0.0
28/04/2016
4.71
 178,550 4.75 4.79 4.63 0 0 0
27/04/2016
4.79
 266,800 4.87 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 5.11 5.13 4.87 0 2,000 0.0
14/04/2016
5.13
 202,280 5.07 5.23 5.07 8,950 0 0.2
13/04/2016
5.15
 312,460 5.15 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 5.19 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 4.99 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 5.03 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 4.73 4.73 4.47 9,030 0 0.2
28/03/2016
4.71
 245,860 4.73 4.73 4.63 21,000 0 0.5
25/03/2016
4.71
 402,150 4.71 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 4.27 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 4.47 4.47 4.27 7,500 0 0.2
15/03/2016
4.37
 585,450 4.55 4.55 4.33 0 0 0
14/03/2016
4.27
 776,650 4.03 4.27 4.03 2,000 0 0.0
11/03/2016
4.01
 3,800 3.97 4.01 3.97 0 0 0
10/03/2016
3.92
 1,630 3.78 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 3.99 3.99 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 3.97 3.97 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 4.03 4.03 4.01 0 0 0
22/02/2016
4.01
 11,050 3.94 4.03 3.92 0 0 0
19/02/2016
3.88
 2,430 3.82 3.94 3.82 0 0 0
18/02/2016
3.99
 4,220 3.84 3.99 3.82 0 0 0
17/02/2016
4.01
 50 3.80 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 3.84 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 3.82 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 3.92 3.99 3.82 0 0 0
28/01/2016
4.03
 2,640 4.03 4.03 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 3.92 3.92 3.92 0 0 0
21/01/2016
4.01
 8,300 4.01 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 3.78 4.03 3.76 1,170 0 0.0
15/01/2016
4.03
 10,700 4.03 4.03 4.03 0 0 0
14/01/2016
3.97
 8,000 3.99 3.99 3.97 8,000 0 0.2
13/01/2016
4.03
 21,490 3.94 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 3.97 3.97 3.97 0 0 0
06/01/2016
3.99
 3,970 4.03 4.03 3.99 0 0 0

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