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)
01/02/2024
21.52
 438,100 21.29 21.87 20.97 98,300 600 5.3
31/01/2024
20.97
 1,010,000 21.72 21.80 20.86 9,700 54,300 -2.5
30/01/2024
22.03
 714,600 21.83 22.50 21.52 117,200 26,800 5.0
29/01/2024
21.87
 663,400 21.05 22.07 20.82 64,800 37,900 1.5
26/01/2024
21.09
 797,900 19.96 21.09 19.96 41,700 2,600 2.0
25/01/2024
19.92
 653,000 19.37 20.23 19.21 9,800 56,800 -2.3
24/01/2024
19.33
 469,100 19.57 19.64 19.25 7,200 9,700 -0.1
23/01/2024
19.64
 624,900 19.41 19.92 19.37 9,500 8,200 0.1
22/01/2024
19.25
 1,249,600 18.18 19.25 18.08 29,400 10,500 0.9
19/01/2024
18.00
 811,600 17.77 18.00 17.67 41,500 6,700 1.6
18/01/2024
17.67
 538,700 17.10 17.80 17.02 10,200 1,900 0.4
17/01/2024
17.08
 277,000 16.96 17.10 16.83 11,000 1,300 0.4
16/01/2024
16.94
 140,800 16.77 16.94 16.77 14,100 0 0.6
15/01/2024
16.83
 161,600 16.83 16.98 16.73 4,200 0 0.2
12/01/2024
16.73
 421,400 16.75 17.02 16.67 1,700 1,000 0.0
11/01/2024
17.06
 233,500 17.14 17.26 16.98 200 2,400 -0.1
10/01/2024
17.14
 682,900 16.98 17.41 16.96 5,900 1,300 0.2
09/01/2024
16.96
 297,000 17.02 17.04 16.79 2,600 700 0.1
08/01/2024
17.04
 192,000 17.08 17.14 16.90 5,100 0 0.2
05/01/2024
17.08
 434,800 16.79 17.08 16.67 16,700 200 0.7
04/01/2024
16.75
 604,500 16.90 17.18 16.63 4,800 1,100 0.2
03/01/2024
16.90
 630,800 16.42 16.96 16.32 6,000 2,100 0.2
02/01/2024
16.47
 852,100 16.08 16.83 16.04 18,800 5,000 0.6
29/12/2023
16.04
 208,800 16.02 16.12 16.00 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
16.02
 363,500 15.75 16.14 15.98 9,500 0 0.4
27/12/2023
15.75
 258,300 15.75 15.85 15.64 1,200 200 0.0
26/12/2023
15.75
 585,300 15.27 15.77 15.35 10,300 2,700 0.3
25/12/2023
15.27
 303,300 15.27 15.43 15.23 8,800 500 0.3
22/12/2023
15.27
 304,500 15.46 15.52 15.23 22,800 1,700 0.8
21/12/2023
15.46
 222,900 15.27 15.46 15.23 2,800 100 0.1
20/12/2023
15.27
 122,300 15.10 15.27 15.08 0 500 -0.0
19/12/2023
15.10
 409,600 15.04 15.23 14.70 9,800 0 0.4
18/12/2023
15.04
 422,500 15.46 15.50 15.04 2,800 1,600 0.0
15/12/2023
15.46
 227,600 15.58 15.79 15.46 2,500 5,400 -0.1
14/12/2023
15.58
 435,600 15.43 15.79 15.39 11,500 400 0.5
13/12/2023
15.43
 427,000 15.62 15.77 15.35 500 91,000 -3.7
12/12/2023
15.62
 242,300 15.67 15.88 15.58 100 11,100 -0.5
11/12/2023
15.67
 262,800 15.83 15.94 15.58 100 16,000 -0.7
08/12/2023
15.83
 511,500 15.56 16.02 15.54 600 1,400 -0.0
07/12/2023
15.56
 680,300 15.86 15.92 15.37 3,900 11,100 -0.3
06/12/2023
15.86
 310,100 15.88 16.04 15.62 800 5,000 -0.2
05/12/2023
15.88
 1,228,700 15.22 15.96 15.25 3,100 13,000 -0.4
04/12/2023
15.22
 799,600 14.78 15.31 14.80 18,200 600 0.7
01/12/2023
14.78
 155,700 14.55 14.85 14.57 6,200 10,800 -0.2
30/11/2023
14.55
 256,500 14.72 14.95 14.55 1,800 3,900 -0.1
29/11/2023
14.72
 133,500 14.51 14.78 14.55 1,600 2,000 -0.0
28/11/2023
14.51
 258,200 14.51 14.85 14.20 7,500 4,600 0.1
27/11/2023
14.51
 298,500 14.70 14.85 14.43 0 50,300 -1.9
24/11/2023
14.70
 409,300 14.66 14.85 14.43 700 6,700 -0.2
23/11/2023
14.66
 732,600 15.23 15.65 14.66 200 27,100 -1.1
22/11/2023
15.23
 423,700 14.93 15.27 14.93 4,700 2,700 0.1
21/11/2023
14.93
 346,300 14.74 14.95 14.72 0 2,400 -0.1
20/11/2023
14.74
 354,200 14.89 14.93 14.59 27,300 500 1.0
17/11/2023
14.89
 423,800 15.27 15.43 14.70 1,000 25,000 -1.0
16/11/2023
15.27
 423,800 15.01 15.56 14.91 0 0 0
15/11/2023
15.01
 310,100 14.95 15.23 14.93 500 11,700 -0.4
14/11/2023
14.95
 325,900 14.89 15.04 14.66 2,300 17,800 -0.6
13/11/2023
14.89
 440,600 14.81 14.95 14.60 5,300 8,800 -0.1
10/11/2023
14.81
 418,400 14.81 15.04 14.74 11,400 2,000 0.4
09/11/2023
14.81
 596,800 14.87 15.16 14.74 2,800 57,400 -2.1
08/11/2023
14.87
 519,600 14.18 15.02 14.09 7,300 3,900 0.1
07/11/2023
14.18
 498,300 13.96 14.47 13.67 2,600 7,200 -0.2
06/11/2023
13.96
 345,000 13.92 14.09 12.94 15,500 34,300 -0.7
03/11/2023
13.92
 373,600 13.94 14.03 13.75 22,100 61,200 -1.4
02/11/2023
13.94
 577,500 13.12 14.03 13.25 2,700 27,800 -0.9
01/11/2023
13.12
 339,700 12.71 13.17 12.73 52,300 40,000 0.4
31/10/2023
12.71
 540,800 12.79 13.06 12.64 68,800 4,900 2.2
30/10/2023
12.79
 343,900 13.55 13.59 12.79 6,200 12,300 -0.2
27/10/2023
13.55
 456,100 13.27 13.55 13.15 45,600 7,000 1.4
26/10/2023
13.27
 1,242,800 14.24 14.24 13.25 93,900 10,700 2.9
25/10/2023
14.24
 715,000 15.08 15.41 14.15 7,300 21,900 -0.6
24/10/2023
15.08
 399,100 14.89 15.20 14.80 19,100 0 0.7
23/10/2023
14.89
 634,900 15.65 15.81 14.85 11,100 41,400 -1.2
20/10/2023
15.65
 830,300 15.46 15.77 14.74 24,200 21,400 0.1
19/10/2023
15.46
 618,300 15.27 16.07 15.16 69,200 10,000 2.4
18/10/2023
15.27
 1,443,000 16.21 16.42 15.08 78,300 0 3.3
17/10/2023
16.21
 845,400 17.41 17.56 16.21 38,500 8,200 1.3
16/10/2023
17.41
 819,500 17.72 17.96 17.41 3,500 300 0.1
13/10/2023
17.72
 876,400 17.43 17.72 17.07 15,600 5,000 0.5
12/10/2023
17.43
 995,500 17.56 18.10 17.30 11,500 1,100 0.5
11/10/2023
17.56
 692,500 17.35 17.87 17.24 5,100 11,800 -0.3
10/10/2023
17.35
 1,128,000 17.47 18.19 17.35 22,400 39,600 -0.8
09/10/2023
17.47
 2,088,400 16.34 17.47 16.38 4,000 13,900 -0.5
06/10/2023
16.34
 480,100 16.04 16.42 15.73 9,700 12,700 -0.1
05/10/2023
16.04
 523,400 16.34 16.57 16.04 500 5,100 -0.2
04/10/2023
16.34
 588,500 15.77 16.42 15.31 2,600 3,200 -0.0
03/10/2023
15.77
 943,400 16.76 16.76 15.65 5,000 28,400 -1.0
02/10/2023
16.76
 642,300 16.46 16.97 16.25 11,400 500 0.5
29/09/2023
16.46
 691,500 16.48 16.84 16.34 100 26,900 -1.2
28/09/2023
16.48
 753,700 15.96 16.67 16.04 1,200 8,700 -0.3
27/09/2023
15.96
 995,400 15.75 15.96 15.37 28,000 0 1.1
26/09/2023
15.75
 1,023,000 16.02 16.55 15.65 32,900 700 1.3
25/09/2023
16.02
 1,505,300 17.11 17.81 16.02 59,000 45,400 0.5
22/09/2023
17.11
 1,889,600 16.00 17.11 15.73 23,400 2,100 0.9
21/09/2023
16.00
 1,179,000 15.46 16.38 15.39 19,200 7,700 0.5
20/09/2023
15.46
 1,040,300 14.85 15.56 14.93 25,400 5,000 0.8
19/09/2023
14.85
 548,200 14.36 14.89 14.20 10,900 5,400 0.2
18/09/2023
14.36
 400,400 14.74 14.78 14.26 0 0 0
15/09/2023
14.74
 355,200 14.72 14.99 14.72 7,400 0 0.3
14/09/2023
14.72
 503,400 15.02 15.02 14.68 1,700 9,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |