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)
19/04/2023
10.90
 545,500 10.74 11.10 10.72 7,000 0 0.2
18/04/2023
10.74
 320,400 10.87 10.99 10.65 600 17,900 -0.5
17/04/2023
10.87
 537,200 10.99 11.03 10.62 0 103,800 -3.2
14/04/2023
10.99
 515,600 11.08 11.42 10.92 200 10,200 -0.3
13/04/2023
11.08
 854,700 10.37 11.08 10.37 11,800 1,500 0.3
12/04/2023
10.37
 231,000 10.33 10.51 10.33 5,400 0 0.2
11/04/2023
10.33
 245,900 10.17 10.39 10.17 11,100 25,500 -0.4
10/04/2023
10.17
 346,000 10.21 10.40 10.10 0 126,700 -3.6
07/04/2023
10.21
 164,500 10.30 10.40 10.19 5,100 0 0.1
06/04/2023
10.30
 310,900 10.39 10.51 10.21 0 14,500 -0.4
05/04/2023
10.39
 285,300 10.14 10.48 10.16 100 2,700 -0.1
04/04/2023
10.14
 331,200 9.94 10.24 9.94 11,700 18,300 -0.2
03/04/2023
9.94
 222,000 9.73 9.96 9.75 4,600 12,600 -0.2
31/03/2023
9.73
 75,600 9.73 9.80 9.69 1,000 0 0.0
30/03/2023
9.73
 125,200 9.75 9.80 9.73 200 2,600 -0.1
29/03/2023
9.75
 75,100 9.80 9.84 9.75 0 300 -0.0
28/03/2023
9.80
 262,700 9.84 9.96 9.71 2,400 145,700 -4.0
27/03/2023
9.84
 157,500 9.80 9.89 9.73 3,200 0 0.1
24/03/2023
9.80
 117,000 9.71 9.84 9.71 0 0 0
23/03/2023
9.71
 78,300 9.66 9.71 9.61 2,200 4,600 -0.1
22/03/2023
9.66
 107,000 9.59 9.77 9.59 400 0 0.0
21/03/2023
9.59
 111,200 9.53 9.61 9.46 1,600 11,500 -0.1
20/03/2023
9.53
 86,200 9.66 9.73 9.53 0 11,300 -0.3
17/03/2023
9.66
 104,300 9.62 9.71 9.55 0 0 -0.6
16/03/2023
9.62
 45,600 9.78 9.78 9.61 200 21,200 -0.6
15/03/2023
9.78
 110,900 9.53 9.78 9.59 8,000 0 0.2
14/03/2023
9.53
 249,900 9.69 9.69 9.41 200 56,300 -1.5
13/03/2023
9.69
 104,500 9.82 9.82 9.64 500 8,300 -0.2
10/03/2023
9.82
 109,700 9.91 9.94 9.77 1,100 5,900 -0.1
09/03/2023
9.91
 285,900 9.66 9.94 9.69 11,300 25,300 -0.4
08/03/2023
9.66
 93,400 9.66 9.68 9.57 600 1,400 -0.0
07/03/2023
9.66
 205,300 9.64 9.73 9.36 7,700 139,500 -3.6
06/03/2023
9.64
 96,400 9.73 9.93 9.64 3,300 7,000 -0.1
03/03/2023
9.73
 31,700 9.78 9.87 9.73 1,100 0 0.0
02/03/2023
9.78
 150,800 9.80 9.94 9.66 100 50,700 -1.4
01/03/2023
9.80
 92,200 9.61 9.85 9.55 11,000 0 0.3
28/02/2023
9.61
 373,000 9.77 10.01 9.41 2,500 220,100 -5.9
27/02/2023
9.77
 196,600 10.09 10.09 9.77 0 2,800 -0.1
24/02/2023
10.09
 76,000 10.24 10.33 10.07 1,000 3,200 -0.1
23/02/2023
10.24
 470,500 10.39 10.40 10.00 0 170,900 -4.9
22/02/2023
10.39
 148,800 10.56 10.56 10.39 2,700 0 0.1
21/02/2023
10.56
 292,000 10.69 10.80 10.37 6,900 156,100 -4.4
20/02/2023
10.69
 157,500 10.51 10.69 10.51 10,400 200 0.3
17/02/2023
10.51
 84,500 10.55 10.62 10.42 3,600 0 0.1
16/02/2023
10.55
 156,200 10.46 10.55 10.30 600 58,000 -1.7
15/02/2023
10.46
 87,100 10.48 10.62 10.30 400 100 0.0
14/02/2023
10.48
 200,600 9.98 10.55 10.05 90,000 39,300 1.5
13/02/2023
9.98
 251,000 10.32 10.33 9.84 1,100 28,500 -0.8
10/02/2023
10.32
 126,400 10.44 10.48 10.32 800 1,200 -0.0
09/02/2023
10.44
 155,000 10.58 10.65 10.40 4,200 48,800 -1.3
08/02/2023
10.58
 207,200 10.56 10.76 10.37 9,100 2,200 0.2
07/02/2023
10.56
 250,500 10.76 10.88 10.55 8,300 7,400 0.0
06/02/2023
10.76
 183,900 10.97 10.97 10.65 1,400 18,000 -0.5
03/02/2023
10.97
 215,200 10.97 11.08 10.71 26,600 21,200 0.2
02/02/2023
10.97
 397,700 11.38 11.38 10.97 3,500 55,200 -1.6
01/02/2023
11.38
 508,300 11.58 11.95 11.38 17,900 7,600 0.3
31/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2023
11.58
 220,400 11.40 11.65 11.36 0 12,400 -0.4
30/01/2023
11.40
 697,600 11.30 11.54 11.30 0 128,300 -4.2
27/01/2023
11.30
 253,700 11.30 11.54 11.26 9,400 0 0.3
19/01/2023
11.30
 336,800 10.92 11.33 10.88 99,000 7,700 3.0
18/01/2023
10.92
 518,900 11.09 11.09 10.74 8,700 0 0.3
17/01/2023
11.09
 218,100 11.02 11.12 10.93 8,900 2,500 0.2
16/01/2023
11.02
 121,900 10.95 11.02 10.90 28,100 7,300 0.7
13/01/2023
10.95
 327,700 10.88 11.09 10.88 0 4,500 -0.1
12/01/2023
10.88
 164,300 10.68 10.95 10.68 79,600 2,700 2.4
11/01/2023
10.68
 116,800 10.61 10.74 10.64 7,100 0 0.2
10/01/2023
10.61
 111,200 10.71 10.71 10.56 4,900 5,700 -0.0
09/01/2023
10.71
 233,500 10.78 10.92 10.61 0 1,000 -0.0
06/01/2023
10.78
 123,900 10.88 10.99 10.68 5,600 5,100 0.0
05/01/2023
10.88
 139,500 10.85 10.99 10.83 25,400 2,900 0.7
04/01/2023
10.85
 139,800 10.85 11.09 10.85 1,000 900 0.0
03/01/2023
10.85
 195,700 10.43 10.85 10.49 29,300 0 0.9
30/12/2022
10.43
 121,800 10.49 10.50 10.30 11,000 4,000 0.2
29/12/2022
10.49
 76,900 10.49 10.56 10.42 3,400 1,400 0.1
28/12/2022
10.49
 79,600 10.47 10.62 10.40 2,300 4,000 -0.1
27/12/2022
10.47
 101,500 10.23 10.50 9.99 59,000 3,900 1.7
26/12/2022
10.23
 276,800 10.61 10.64 9.99 1,500 7,400 -0.2
23/12/2022
10.61
 173,500 10.50 10.73 10.43 500 2,700 -0.1
22/12/2022
10.50
 220,500 10.43 10.68 10.26 1,200 2,600 -0.0
21/12/2022
10.43
 465,200 11.05 11.19 10.30 4,800 3,200 0.0
20/12/2022
11.05
 530,300 11.64 11.64 10.92 27,200 0 0.9
19/12/2022
11.64
 237,200 11.80 12.05 11.64 10,100 1,000 0.3
16/12/2022
11.80
 236,200 11.85 11.86 11.54 3,100 400 0.1
15/12/2022
11.85
 133,100 11.85 11.95 11.69 3,200 4,400 -0.0
14/12/2022
11.85
 291,300 11.71 12.23 11.74 0 4,400 -0.2
13/12/2022
11.71
 210,100 11.50 11.81 11.40 141,700 0 4.8
12/12/2022
11.50
 290,200 11.36 11.78 11.36 4,300 0 0.1
09/12/2022
11.36
 196,400 11.64 11.64 11.19 400 0 0.0
08/12/2022
11.64
 305,300 11.55 11.88 11.43 14,500 0 0.5
07/12/2022
11.55
 248,000 11.66 11.71 11.19 0 3,700 -0.1
06/12/2022
11.66
 763,500 11.33 12.12 11.07 141,300 8,000 4.5
05/12/2022
11.33
 349,200 11.40 11.71 11.30 6,700 300 0.2
02/12/2022
11.40
 367,500 11.23 11.47 10.85 13,100 2,500 0.4
01/12/2022
11.23
 702,400 11.23 11.54 11.19 262,800 1,700 8.5
30/11/2022
11.23
 347,900 11.26 11.47 11.11 9,800 3,600 0.2
29/11/2022
11.26
 578,300 10.54 11.26 10.33 135,700 9,400 4.1
28/11/2022
10.54
 446,100 9.85 10.54 9.95 0 410 -0.0
25/11/2022
9.85
 332,300 9.57 9.95 9.56 21,600 600 0.6
24/11/2022
9.57
 318,500 9.78 9.80 9.47 64,800 0 1.8
23/11/2022
9.78
 363,600 9.88 10.16 9.78 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |