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
21.70
21.70
2 tháng
(2026-08-06) 		-2.25 -10.11% 9,213,300 -58,800 -0.4
19.95
22.35
21.70
3 tháng
(2026-07-07) 		-2.50 -11.11% 18,112,100 286,900 6.8
19.95
24.80
21.70
6 tháng
(2026-04-08) 		-7.35 -26.87% 36,339,500 143,300 2.7
19.95
28.35
21.70
12 tháng
(2025-10-10) 		-11.15 -35.79% 136,539,200 -244,100 -11.2
19.95
34.20
21.70
24 tháng
(2024-10-15) 		-16.38 -45.03% 559,207,100 1,320,550 -63.2
19.95
46.21
21.70
36 tháng
(2023-10-23) 		5.51 38.07% 810,534,300 -1,224,526 -154.9
12.37
46.21
21.70
60 tháng
(2021-11-01) 		2.36 13.41% 1,086,072,300 -664,462 -141.6
7.97
46.21
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
35.80
 1,253,500 35.75 36.60 35.40 20,100 0 0.7
15/08/2025
35.75
 1,967,800 36.35 36.35 35.65 48,100 201,000 -5.5
14/08/2025
36.30
 1,555,200 37.05 37.10 36.15 6,200 10,600 -0.2
13/08/2025
36.70
 2,161,100 37.20 37.35 36.25 10,000 46,800 -1.4
12/08/2025
37.05
 2,847,100 36.50 37.55 36.40 198,800 100,200 3.5
11/08/2025
36.30
 1,285,400 36.45 36.60 36.10 12,800 41,400 -1.0
08/08/2025
36.20
 2,329,300 36.70 37.30 36 48,600 88,400 -1.5
07/08/2025
36.45
 1,035,200 36.80 36.85 36.20 200 7,800 -0.3
06/08/2025
36.35
 2,366,000 35.70 37.50 35.45 15,600 43,900 -1.0
05/08/2025
35.60
 2,504,100 35.80 36.20 34 219,100 126,100 3.2
04/08/2025
35.45
 1,079,300 35.15 35.70 35.15 8,200 36,400 -1.0
01/08/2025
35.30
 1,858,300 35.65 35.70 35.10 47,700 174,600 -4.5
31/07/2025
35.70
 1,923,100 36.05 36.20 35.10 54,000 32,700 0.7
30/07/2025
35.85
 1,923,800 35.65 36.45 35.50 49,600 21,700 1.0
29/07/2025
35.65
 5,635,200 38.30 39.30 35.65 226,300 606,100 -14.9
28/07/2025
38.30
 3,079,800 37.90 38.40 37.60 32,600 380,800 -13.3
25/07/2025
37.80
 2,845,800 38.20 38.40 37.60 21,800 163,300 -5.4
24/07/2025
38.20
 2,839,800 39.30 39.30 37.80 59,700 243,300 -7.1
23/07/2025
38.90
 6,357,500 36.60 38.90 36.25 886,000 29,500 31.7
22/07/2025
36.40
 2,942,400 35.85 37.20 35.85 141,700 198,700 -2.1
21/07/2025
36.15
 1,687,100 35.70 36.50 35.70 235,800 15,800 7.9
18/07/2025
35.65
 2,050,100 36.15 36.15 35.60 0 483,700 -17.3
17/07/2025
36
 1,734,500 36.10 36.60 35.85 170,700 100,500 2.6
16/07/2025
35.95
 1,044,200 36 36.10 35.80 200 5,400 -0.2
15/07/2025
36
 2,215,800 36.30 36.65 36 309,500 49,000 9.5
14/07/2025
36
 1,463,300 35.75 36 35.30 32,100 60,400 -1.0
11/07/2025
35.75
 2,880,600 36.20 36.25 35.65 54,600 387,800 -12.0
10/07/2025
36.25
 994,200 36.40 36.70 36.10 14,600 0 0.5
09/07/2025
36.15
 1,610,200 36.70 36.90 36.15 9,000 50,300 -1.5
08/07/2025
36.45
 1,971,500 35.95 36.70 35.80 511,500 15,900 18.0
07/07/2025
35.85
 1,456,700 36.10 36.60 35.80 0 30,000 -1.1
04/07/2025
35.75
 819,200 35.70 36.10 35.65 0 60,000 -2.1
03/07/2025
35.70
 2,614,000 36.35 36.90 35.60 58,100 92,000 -1.2
02/07/2025
36.35
 1,790,900 35.80 36.35 35.60 0 173,500 -6.2
01/07/2025
35.90
 1,906,300 36.95 36.95 35.80 3,600 0 0.1
30/06/2025
36.80
 3,156,300 35.95 37.25 35.95 128,500 152,100 -0.9
27/06/2025
35.85
 1,967,700 35.15 36.15 34.95 206,200 23,700 6.5
26/06/2025
34.95
 1,320,200 35.50 35.50 34.95 1,100 43,800 -1.5
25/06/2025
35.35
 1,298,100 35.35 35.90 35.35 73,500 2,600 2.5
24/06/2025
35.30
 1,480,600 35.20 35.60 35 67,700 46,400 0.8
23/06/2025
35.25
 1,082,600 34.95 35.80 34.95 1,000 61,900 -2.2
20/06/2025
35.10
 1,099,200 35.50 35.65 35.05 29,500 27,700 0.1
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
35.50
 1,441,100 35.90 35.95 35 41,800 209,100 -6.0
18/06/2025
35.75
 2,431,100 36.48 36.48 35.51 7,300 523,100 -19.1
17/06/2025
36.38
 2,429,100 36.48 36.53 35.65 65,500 96,600 -1.2
16/06/2025
36.48
 2,822,700 36.33 36.67 35.70 136,300 535,500 -14.9
13/06/2025
35.51
 4,332,300 34.05 35.70 34.05 775,600 54,300 26.2
12/06/2025
34.53
 1,131,100 34.63 35.12 34.34 85,600 112,500 -1.0
11/06/2025
34.53
 1,893,900 33.90 35.17 33.66 230,400 116,400 4.1
10/06/2025
33.85
 1,274,600 33.27 34.39 33.17 124,400 0 -2.6
09/06/2025
33.32
 1,330,200 34.34 34.34 33.17 1,900 0 -11.7
06/06/2025
34.14
 1,498,800 35.31 35.31 34.10 4,300 0 -12.1
05/06/2025
35.17
 2,568,200 34.53 35.46 34.53 506,600 0 14.4
04/06/2025
34.44
 1,125,100 34.63 34.87 34.24 237,700 0 5.1
03/06/2025
34.53
 2,554,200 33.61 35.31 33.61 510,700 0 17.3
02/06/2025
33.56
 1,105,700 33.22 33.80 32.93 102,500 0 -0.8
30/05/2025
33.22
 1,528,600 33.66 34.00 33.17 700 0 -10.8
29/05/2025
33.76
 1,214,700 34.63 34.63 33.66 300 0 -7.5
28/05/2025
34.34
 2,228,800 34.63 35.07 34.05 126,300 0 -0.5
27/05/2025
34.29
 1,808,500 34.58 34.58 33.85 328,100 78,500 8.7
26/05/2025
34.00
 1,683,300 33.17 34.00 32.35 361,500 0 9.1
23/05/2025
33.17
 986,900 33.12 33.66 33.03 175,900 36,700 4.8
22/05/2025
32.88
 1,318,500 33.03 33.95 32.88 85,000 0 1.1
21/05/2025
33.03
 1,205,600 33.51 33.56 32.78 82,800 0 -0.3
20/05/2025
33.27
 1,041,200 32.88 33.56 32.88 34,200 0 -4.9
19/05/2025
33.03
 1,993,800 33.42 34.05 32.88 5,000 0 -2.1
16/05/2025
33.90
 1,432,000 34.78 34.78 33.90 1,500 0 -6.1
15/05/2025
34.78
 2,395,400 34.44 35.31 34.19 339,500 0 10.5
14/05/2025
34.19
 1,420,100 34.44 34.68 33.95 38,500 103,000 -2.3
13/05/2025
34.34
 1,944,300 33.90 34.63 33.76 205,600 198,000 0.2
12/05/2025
33.66
 1,070,300 34.05 34.05 32.93 41,100 27,700 0.5
09/05/2025
33.76
 1,033,100 33.85 34.24 33.61 32,700 118,600 -3.0
08/05/2025
33.80
 1,539,100 34.24 34.44 33.42 75,400 241,300 -5.8
07/05/2025
33.66
 1,752,100 34.24 34.92 33.51 20,200 271,400 -8.8
06/05/2025
34.24
 1,834,500 33.95 35.51 33.56 15,500 122,000 -3.7
05/05/2025
33.51
 3,024,100 31.81 33.51 31.47 342,000 0 8.2
29/04/2025
31.32
 930,100 31.13 31.81 31.03 114,700 68,600 1.5
28/04/2025
31.37
 865,200 31.86 32.30 31.37 34,700 168,100 -4.3
25/04/2025
31.32
 1,007,600 31.52 31.96 31.23 166,200 22,000 4.7
24/04/2025
31.52
 1,197,700 31.37 32.44 31.18 91,000 153,600 -2.1
23/04/2025
31.13
 1,317,100 30.16 31.13 29.57 265,600 67,700 6.1
22/04/2025
29.18
 2,741,900 29.91 30.45 28.36 244,400 248,100 -0.2
21/04/2025
30.45
 715,700 31.13 31.52 30.16 74,200 46,500 0.9
18/04/2025
30.89
 1,232,600 31.23 31.42 30.89 124,400 156,700 -1.0
17/04/2025
30.64
 1,119,000 28.60 31.13 28.60 238,300 22,200 6.7
16/04/2025
30.59
 1,841,400 32.59 32.59 30.50 18,900 377,400 -11.7
15/04/2025
32.64
 1,535,200 33.07 34.10 31.23 101,300 200 3.3
14/04/2025
33.12
 1,947,100 31.62 33.12 31.62 6,000 500 0.2
11/04/2025
30.98
 3,184,300 29.67 31.13 27.63 397,100 127,200 8.1
10/04/2025
29.67
 838,900 29.67 29.67 29.67 0 1,700 -0.1
09/04/2025
27.77
 395,700 27.77 27.77 27.77 300 0 0.0
08/04/2025
29.82
 139,400 29.82 29.82 29.82 2,500 0 0.1
04/04/2025
32.05
 1,400,100 32.05 32.05 32.05 10,100 2,400 0.3
03/04/2025
34.44
 1,857,600 34.44 35.02 34.44 12,100 3,800 0.3
02/04/2025
37.01
 562,900 37.31 37.55 37.01 1,000 0 0.0
01/04/2025
37.26
 911,300 37.21 37.70 37.11 3,600 4,900 0.0
31/03/2025
37.16
 2,077,000 38.67 38.91 36.97 6,000 4,400 0.1
28/03/2025
39.06
 839,400 39.40 39.69 39.01 0 20,600 -0.8
27/03/2025
39.40
 619,800 39.50 39.79 39.20 0 80,700 -3.3
26/03/2025
39.69
 634,600 39.93 40.32 39.11 600 100 0.0

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