CTCP Hóa chất Cơ bản Miền Nam (csv)

35.10
-1.05
(-2.90%)

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
(2025-05-07)
1.60 4.63% 34,856,200 513,050 34.6
33.80
36.15
35.10
2 tháng
(2025-04-08)
5.50 17.94% 60,723,700 1,075,700 46.7
28.55
36.15
35.10
3 tháng
(2025-03-10)
-7.05 -16.32% 84,089,400 1,031,799 44.6
28.55
43.20
35.10
6 tháng
(2024-12-09)
-5.10 -12.36% 207,930,900 366,590 15.4
28.55
47.50
35.10
12 tháng
(2024-06-11)
7.90 27.95% 435,570,900 -1,202,810 -31.2
26.96
47.50
35.10
24 tháng
(2023-06-19)
24.57 212.20% 598,744,500 -1,431,023 -47.8
11.58
47.50
35.10
36 tháng
(2022-06-22)
20.53 131.36% 698,144,600 -527,759 -10.0
8.20
47.50
35.10
60 tháng
(2020-07-02)
29.73 463.26% 937,702,540 -3,997,519 -245.6
5.99
47.50
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2023
10.81
210,300 10.78 10.83 10.71 6,600 0 0.2
11/05/2023
10.78
240,500 10.72 10.90 10.71 4,300 0 0.1
10/05/2023
10.72
359,900 10.60 10.78 10.60 7,400 15,000 -0.2
09/05/2023
10.60
154,000 10.62 10.76 10.60 11,500 0 0.3
08/05/2023
10.62
169,600 10.49 10.69 10.48 5,000 0 0.1
05/05/2023
10.49
326,200 10.58 10.62 10.42 1,100 0 0.0
04/05/2023
10.58
544,400 10.96 10.97 10.55 100 23,500 -0.7
28/04/2023
10.96
326,800 11.12 11.22 10.96 0 500 -0.0
27/04/2023
11.12
417,600 10.90 11.19 10.92 3,500 1,000 0.1
26/04/2023
10.90
233,200 11.01 11.08 10.87 13,500 100 0.4
25/04/2023
11.01
397,300 10.92 11.17 10.88 0 4,800 -0.1
24/04/2023
10.92
182,000 10.94 10.97 10.80 0 5,400 -0.2
21/04/2023
10.94
437,400 10.96 11.19 10.81 0 8,300 -0.3
20/04/2023
10.96
360,500 10.90 11.01 10.76 0 28,800 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |