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)
05/01/2016
4.03
 0 4.03 4.03 4.03 0 0 0
04/01/2016
4.03
 5,000 4.23 4.03 4.03 0 0 0
31/12/2015
4.23
 23,100 4.23 4.23 4.23 0 0 0
30/12/2015
4.09
 16,200 4.09 4.09 4.01 0 0 0
29/12/2015
4.07
 3,180 4.03 4.07 4.03 0 0 0
28/12/2015
4.07
 5,020 4.07 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 4.05 4.05 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 3.97 4.01 3.92 160 0 0.0
18/12/2015
4.01
 7,410 3.99 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
14/12/2015
4.01
 970 3.99 4.01 3.99 0 0 0
11/12/2015
4.01
 10,410 4.01 4.03 3.92 1,600 0 0.0
10/12/2015
3.99
 2,930 3.99 3.99 3.99 0 0 0
09/12/2015
3.99
 1,220 3.94 3.99 3.84 0 0 0
08/12/2015
4.01
 460 3.94 4.01 3.94 0 0 0
07/12/2015
4.01
 1,020 4.03 4.03 4.01 640 0 0.0
04/12/2015
4.03
 1,000 4.03 4.03 4.03 0 0 0
03/12/2015
3.97
 2,560 3.99 3.99 3.97 1,400 0 0.0
02/12/2015
4.05
 20,600 4.05 4.05 3.92 0 0 0
01/12/2015
4.01
 11,500 4.01 4.03 4.01 0 0 0
30/11/2015
4.27
 2,980 3.92 4.27 3.92 0 0 0
27/11/2015
4.03
 3,020 3.92 4.03 3.90 0 0 0
26/11/2015
4.05
 3,040 4.09 4.09 4.05 0 0 0
25/11/2015
4.09
 5,390 4.07 4.09 4.07 0 0 0
24/11/2015
4.09
 0 4.09 4.09 4.09 0 0 0
23/11/2015
4.09
 7,350 3.94 4.09 3.94 0 0 0
20/11/2015
4.11
 4,640 3.94 4.11 3.92 300 0 0.0
19/11/2015
4.11
 1,010 4.03 4.11 4.03 0 0 0
18/11/2015
4.11
 14,430 4.07 4.11 4.07 0 0 0
17/11/2015
4.11
 22,710 4.11 4.27 4.07 0 1,000 0.0
16/11/2015
4.05
 9,040 4.05 4.05 3.99 0 0 0
13/11/2015
4.03
 11,900 3.97 4.03 3.97 0 0 0
12/11/2015
4.03
 8,610 4.03 4.05 3.97 0 0 0
11/11/2015
4.05
 14,550 3.99 4.05 3.90 0 0 0
10/11/2015
4.05
 2,170 4.07 4.07 3.99 60 0 0.0
09/11/2015
4.07
 50 4.07 4.07 4.07 0 0 0
06/11/2015
4.07
 14,270 4.07 4.07 3.99 0 0 0
05/11/2015
4.07
 4,050 4.07 4.09 4.07 0 0 0
04/11/2015
4.07
 80 4.07 4.07 4.07 0 0 0
03/11/2015
4.05
 20 4.11 4.11 4.05 0 0 0
02/11/2015
4.01
 6,070 4.23 4.23 3.99 20 0 0.0
30/10/2015
4.09
 24,400 4.15 4.19 4.09 0 0 0
29/10/2015
4.13
 3,280 4.11 4.13 4.11 0 0 0
28/10/2015
4.11
 70 4.13 4.13 4.11 20 0 0.0
27/10/2015
4.11
 2,750 4.11 4.11 4.07 1,000 0 0.0
26/10/2015
4.13
 23,220 4.13 4.13 4.07 0 0 0
23/10/2015
4.13
 1,910 4.13 4.13 4.09 0 0 0
22/10/2015
4.15
 5,450 4.07 4.15 4.07 0 0 0
21/10/2015
4.11
 7,970 4.19 4.19 4.03 0 0 0
20/10/2015
4.13
 5,420 4.13 4.13 4.11 0 0 0
19/10/2015
4.17
 8,420 4.23 4.23 4.13 0 3,400 -0.1
16/10/2015
4.13
 12,970 4.15 4.23 4.07 0 0 0
15/10/2015
4.15
 12,210 4.09 4.17 4.09 0 10 0.0
14/10/2015
4.09
 2,260 4.09 4.13 4.09 0 0 0
13/10/2015
4.13
 2,540 4.11 4.13 4.11 0 0 0
12/10/2015
4.11
 1,440 4.11 4.11 4.11 0 0 0
09/10/2015
4.11
 420 4.11 4.11 4.11 0 0 0
08/10/2015
4.11
 21,360 4.23 4.23 4.11 260 0 0.0
07/10/2015
4.23
 50,710 4.13 4.27 4.11 20,180 0 0.4
06/10/2015
4.31
 850 4.31 4.31 4.31 0 0 0
05/10/2015
4.31
 9,240 4.33 4.35 4.29 0 0 0
02/10/2015
4.33
 89,750 4.07 4.37 4.07 6,000 0 0.1
01/10/2015
4.11
 1,010 3.97 4.11 3.97 0 0 0
30/09/2015
3.97
 2,260 4.03 4.03 3.97 0 0 0
29/09/2015
3.99
 14,390 3.90 4.01 3.90 0 0 0
28/09/2015
3.99
 3,210 4.03 4.03 3.99 0 0 0
25/09/2015
4.01
 1,750 4.03 4.03 4.01 0 0 0
24/09/2015
4.07
 3,830 4.03 4.07 4.03 0 0 0
23/09/2015
4.03
 3,970 4.03 4.03 3.99 0 0 0
22/09/2015
4.01
 760 4.03 4.03 3.99 0 0 0
21/09/2015
4.03
 1,800 4.03 4.03 4.03 0 0 0
18/09/2015
4.07
 3,030 4.03 4.07 4.03 0 0 0
17/09/2015
4.07
 10 4.07 4.07 4.07 0 0 0
16/09/2015
4.03
 730 4.03 4.03 3.88 0 0 0
15/09/2015
4.03
 3,050 4.17 4.17 4.03 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
4.19
 2,980 4.19 4.19 3.86 0 0 0
11/09/2015
4.03
 2,850 4.03 4.03 4.03 0 0 0
10/09/2015
4.03
 1,940 4.08 4.08 3.99 0 0 0
09/09/2015
4.01
 2,530 4.04 4.04 4.01 0 0 0
08/09/2015
3.99
 10,640 4.03 4.06 3.99 0 0 0
07/09/2015
4.03
 2,480 4.06 4.06 4.03 0 0 0
04/09/2015
4.06
 3,640 4.03 4.12 4.03 0 0 0
03/09/2015
4.12
 12,150 4.04 4.12 4.03 0 0 0
01/09/2015
4.12
 3,020 4.14 4.14 4.08 0 0 0
31/08/2015
4.08
 12,240 4.20 4.20 4.08 0 0 0
28/08/2015
4.14
 27,000 4.14 4.14 4.10 0 0 0
27/08/2015
4.10
 10,010 4.04 4.12 4.03 0 0 0
26/08/2015
4.16
 13,970 3.93 4.18 3.81 11,050 0 0.2
25/08/2015
3.97
 410 3.66 4.06 3.66 0 0 0
24/08/2015
3.89
 16,420 4.10 4.10 3.89 0 0 0
21/08/2015
4.18
 1,020 4.22 4.22 3.99 0 0 0
20/08/2015
4.08
 3,120 4.18 4.18 4.01 0 0 0
19/08/2015
4.01
 31,720 4.06 4.20 4.01 0 0 0
18/08/2015
4.24
 3,120 4.24 4.24 4.06 0 0 0
17/08/2015
4.24
 37,450 4.03 4.31 3.99 0 0 0

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