CTCP Hóa chất Cơ bản Miền Nam (csv)

34.85
-0.90
(-2.52%)
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
(2025-04-15) 		1.60 4.77% 28,027,800 -260,350 3.9
30
35.75
35.75
2 tháng
(2025-03-17) 		-5.05 -12.56% 49,453,400 48,949 13.3
28.55
41.05
35.75
3 tháng
(2025-02-14) 		-10.55 -23.09% 91,178,400 -662,108 -17.8
28.55
45.70
35.75
6 tháng
(2024-11-18) 		-1.70 -4.61% 218,602,400 -684,760 -16.3
28.55
47.50
35.75
12 tháng
(2024-05-20) 		9.91 39.27% 425,117,900 -2,390,513 -74.8
25.24
47.50
35.75
24 tháng
(2023-05-26) 		24.25 222.42% 581,472,000 -2,492,523 -82.3
10.90
47.50
35.75
36 tháng
(2022-05-31) 		18.82 115.30% 684,623,900 -1,476,859 -38.4
8.20
47.50
35.75
60 tháng
(2020-06-10) 		28.12 399.98% 915,139,490 -4,471,079 -266.9
5.99
47.50
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2023
15.02
 677,400 14.89 15.22 14.81 2,100 17,100 -0.6
12/09/2023
14.89
 487,200 14.59 14.89 14.59 28,600 0 1.1
11/09/2023
14.59
 723,800 14.97 15.23 14.59 200 12,700 -0.5
08/09/2023
14.97
 1,148,800 14.53 15.41 14.89 23,900 10,000 0.6
07/09/2023
14.53
 696,500 14.95 15.01 14.53 0 0 0
06/09/2023
14.95
 841,600 14.68 15.27 14.78 5,500 0 0.2
05/09/2023
14.68
 894,300 14.11 14.68 14.18 12,800 2,400 0.4
31/08/2023
14.11
 671,000 13.59 14.13 13.55 15,000 4,600 0.4
30/08/2023
13.59
 384,800 13.71 13.88 13.59 100 26,800 -1.0
29/08/2023
13.71
 375,500 13.71 13.84 13.57 0 4,200 -0.2
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
13.71
 597,800 13.63 14.01 13.48 2,600 54,000 -1.8
25/08/2023
13.63
 429,300 13.04 13.63 13.06 3,000 700 0.1
24/08/2023
13.04
 225,000 12.82 13.19 12.64 300 700 -0.0
23/08/2023
12.82
 222,300 12.60 12.93 12.64 0 800 -0.0
22/08/2023
12.60
 430,600 12.86 12.99 12.60 7,800 2,000 0.2
21/08/2023
12.86
 284,900 12.73 12.97 12.64 30,400 300 1.1
18/08/2023
12.73
 751,200 13.69 13.70 12.73 900 3,000 -0.1
17/08/2023
13.69
 490,300 13.92 13.92 13.67 700 20,600 -0.7
16/08/2023
13.92
 239,400 14.11 14.14 13.91 600 0 0.0
15/08/2023
14.11
 335,800 13.87 14.20 13.85 4,200 0 0.2
14/08/2023
13.87
 301,800 13.78 14.02 13.74 19,100 0 0.7
11/08/2023
13.78
 459,800 13.87 13.89 13.56 0 2,700 -0.1
10/08/2023
13.87
 280,200 13.98 14.25 13.87 500 7,000 -0.2
09/08/2023
13.98
 331,200 14.05 14.29 13.94 1,400 400 0.0
08/08/2023
14.05
 647,100 14.40 14.46 14.03 1,300 69,000 -2.6
07/08/2023
14.40
 562,600 14.14 14.51 14.18 5,400 0 0.2
04/08/2023
14.14
 511,300 14.11 14.24 13.98 1,900 2,800 -0.0
03/08/2023
14.11
 639,100 14.07 14.27 14.02 0 8,200 -0.3
02/08/2023
14.07
 401,400 14.00 14.20 13.91 4,600 900 0.1
01/08/2023
14.00
 1,261,000 13.94 14.31 13.74 7,400 17,500 -0.4
31/07/2023
13.94
 459,800 13.85 14.11 13.85 3,700 1,200 0.1
28/07/2023
13.85
 530,700 13.59 13.89 13.61 800 3,100 -0.1
27/07/2023
13.59
 522,600 13.83 13.92 13.52 0 3,700 -0.1
26/07/2023
13.83
 379,700 14.24 14.24 13.78 3,700 74,900 -2.7
25/07/2023
14.24
 828,400 13.48 14.24 13.43 25,300 0 1.0
24/07/2023
13.48
 538,300 13.74 13.89 13.48 200 17,000 -0.6
21/07/2023
13.74
 345,200 13.65 13.81 13.61 2,800 0 0.1
20/07/2023
13.65
 645,200 13.52 13.70 13.37 13,200 0 0.5
19/07/2023
13.52
 602,500 13.78 13.87 13.37 0 1,700 -0.1
18/07/2023
13.78
 330,800 13.78 14.05 13.74 300 700 -0.0
17/07/2023
13.78
 463,100 14.03 14.07 13.76 1,100 16,400 -0.6
14/07/2023
14.03
 434,800 14.14 14.24 13.83 300 12,600 -0.5
13/07/2023
14.14
 681,900 13.70 14.47 13.72 1,700 6,100 -0.2
12/07/2023
13.70
 542,200 13.45 13.91 13.45 5,900 0 0.2
11/07/2023
13.45
 376,300 13.52 13.56 13.41 22,300 0 0.8
10/07/2023
13.52
 379,700 13.59 13.67 13.45 100 0 0.0
07/07/2023
13.59
 518,400 13.37 13.94 13.50 23,300 8,800 0.5
06/07/2023
13.37
 541,200 13.28 13.48 13.01 0 4,600 -0.2
05/07/2023
13.28
 1,115,800 12.82 13.78 12.95 9,500 300 0.3
04/07/2023
12.82
 271,600 12.82 12.90 12.75 0 0 0
03/07/2023
12.82
 542,300 12.62 13.08 12.71 300 13,800 -0.5
30/06/2023
12.62
 391,600 12.68 12.68 12.40 4,800 0 0.2
29/06/2023
12.68
 396,800 12.86 13.08 12.68 200 200 0
28/06/2023
12.86
 540,000 13.12 13.12 12.82 100 0 0.0
27/06/2023
13.12
 361,700 13.04 13.34 12.99 1,400 100 0.0
26/06/2023
13.04
 726,500 12.93 13.19 12.70 2,400 8,000 -0.2
23/06/2023
12.93
 549,900 12.79 13.23 12.79 0 0 0
22/06/2023
12.79
 1,272,200 11.96 12.79 11.95 300 5,700 -0.2
21/06/2023
11.96
 428,300 11.73 11.98 11.73 0 0 0
20/06/2023
11.73
 250,000 11.58 11.76 11.58 5,000 2,800 0.1
19/06/2023
11.58
 293,800 11.82 11.84 11.56 0 2,000 -0.1
16/06/2023
11.82
 342,700 11.91 12.09 11.82 0 0 0
15/06/2023
11.91
 407,000 11.91 12.02 11.78 25,100 1,700 0.8
14/06/2023
11.91
 497,500 12.09 12.26 11.91 0 7,100 -0.2
13/06/2023
12.09
 462,800 12.31 12.35 12.00 22,800 300 0.7
12/06/2023
12.31
 664,400 12.06 12.42 12.09 0 4,900 -0.2
09/06/2023
12.06
 878,800 11.51 12.09 11.36 8,600 200 0.3
08/06/2023
11.51
 642,000 11.82 11.93 11.51 0 0 0
07/06/2023
11.82
 537,800 11.82 11.95 11.69 0 0 0
06/06/2023
11.82
 338,400 11.91 11.95 11.73 0 0 0
05/06/2023
11.91
 1,190,900 11.56 12.02 11.43 3,600 4,800 -0.0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2023
11.56
 426,100 11.51 11.76 11.40 1,100 26,600 -0.8
01/06/2023
11.51
 615,900 11.29 11.63 11.29 100 8,300 -0.3
31/05/2023
11.29
 396,600 11.33 11.45 11.24 0 7,100 -0.2
30/05/2023
11.33
 616,900 11.33 11.63 11.26 0 8,000 -0.3
29/05/2023
11.33
 753,500 10.90 11.42 10.94 11,000 5,200 0.2
26/05/2023
10.90
 146,700 10.83 10.97 10.85 0 0 0
25/05/2023
10.83
 206,500 10.92 10.92 10.76 0 0 0
24/05/2023
10.92
 301,800 10.88 11.08 10.92 6,600 0 0.2
23/05/2023
10.88
 349,900 10.65 10.90 10.67 2,700 800 0.1
22/05/2023
10.65
 215,800 10.64 10.67 10.56 1,400 0 0.0
19/05/2023
10.64
 172,400 10.65 10.80 10.56 3,500 2,400 0.0
18/05/2023
10.65
 141,600 10.60 10.76 10.62 4,500 400 0.1
17/05/2023
10.60
 196,300 10.56 10.71 10.53 0 5,800 -0.2
16/05/2023
10.56
 235,100 10.76 10.87 10.51 1,000 5,800 -0.1
15/05/2023
10.76
 182,300 10.81 10.94 10.72 3,700 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |