CTCP Hóa chất Cơ bản Miền Nam (csv)

40.60
1.65
(4.24%)
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
(2024-08-20) 		-0.15 -0.39% 41,062,100 -1,188,750 -46.4
38.10
40.40
38.95
2 tháng
(2024-07-22) 		2.35 6.45% 81,308,600 -2,626,490 -101.3
33.90
42.50
38.95
3 tháng
(2024-06-21) 		10.94 39.26% 109,462,800 -2,555,430 -95.3
26.96
42.50
38.95
6 tháng
(2024-03-25) 		16.89 77.06% 160,651,700 -2,635,135 -96.4
20.93
42.50
38.95
12 tháng
(2023-09-25) 		22.78 142.24% 242,690,100 -2,370,345 -84.9
12.71
42.50
38.95
24 tháng
(2022-09-30) 		24.94 179.91% 342,039,900 -1,807,955 -63.7
8.20
42.50
38.95
36 tháng
(2021-10-05) 		21.01 118.04% 517,762,300 -4,616,181 -206.0
8.20
42.50
38.95
60 tháng
(2019-10-16) 		32.32 499.13% 647,001,740 -8,111,461 -348.1
5.24
42.50
38.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.95
 582,800 15.84 16.00 14.95 400 900 -0.0
16/09/2022
15.84
 614,500 16.24 16.32 15.81 420 6 0.0
15/09/2022
16.24
 425,500 16.36 16.67 16.24 6,100 6,200 -0.2
14/09/2022
16.36
 536,500 16.55 16.55 16.01 900 5,800 -0.2
13/09/2022
16.55
 462,000 16.41 16.74 16.22 0 9,700 -0.2
12/09/2022
16.41
 309,500 16.29 16.63 16.36 0 340 -0.2
09/09/2022
16.29
 308,500 16.01 16.29 15.91 0 4,200 -0.2
08/09/2022
16.01
 741,600 15.93 16.38 15.88 36,000 3,400 1.5
07/09/2022
15.93
 836,800 16.75 17.00 15.93 10,100 3,300 0.3
06/09/2022
16.75
 810,300 17.12 17.49 16.70 1,600 13,300 -0.6
05/09/2022
17.12
 592,600 17.29 17.67 17.12 3,500 13,200 -0.5
31/08/2022
17.29
 473,900 17.36 17.49 17.01 3,200 5,700 -0.1
30/08/2022
17.36
 710,900 17.36 18.05 17.29 3,400 11,500 -0.4
29/08/2022
17.36
 1,149,100 16.74 17.36 16.53 15,800 6,800 0.5
26/08/2022
16.74
 760,800 17.43 17.56 16.74 9,300 12,700 -0.2
25/08/2022
17.43
 849,500 17.22 17.80 17.10 4,700 0 0.2
24/08/2022
17.22
 740,400 17.39 17.77 17.05 1,900 3,900 -0.1
23/08/2022
17.39
 756,300 17.20 17.39 16.72 1,300 15,000 -0.7
22/08/2022
17.20
 724,200 16.81 17.63 16.63 300 10,300 -0.5
19/08/2022
16.81
 628,300 16.70 17.05 16.55 0 12,800 -0.6
18/08/2022
16.70
 1,315,600 15.95 17.03 15.91 19,500 4,600 0.7
17/08/2022
15.95
 457,300 16.22 16.25 15.95 12,100 8,400 0.2
16/08/2022
16.22
 514,300 16.25 16.38 16.08 124,400 300 5.8
15/08/2022
16.25
 482,200 15.70 16.29 15.74 163,200 0 7.7
12/08/2022
15.70
 400,000 15.50 15.82 15.33 4,300 1,100 0.1
11/08/2022
15.50
 723,000 16.01 16.19 15.50 3,300 9,900 -0.3
10/08/2022
16.01
 412,400 16.32 16.32 15.98 0 7,600 -0.4
09/08/2022
16.32
 977,600 15.70 16.50 15.77 15,200 0 0.7
08/08/2022
15.70
 557,900 15.33 15.84 15.33 18,500 300 0.8
05/08/2022
15.33
 208,900 15.38 15.41 15.19 0 0 -0.3
04/08/2022
15.38
 541,300 15.15 15.64 15.15 2,700 9,000 -0.3
03/08/2022
15.15
 393,300 14.81 15.19 14.64 12,400 700 0.5
02/08/2022
14.81
 270,100 14.95 15.12 14.81 2,600 7,800 -0.2
01/08/2022
14.95
 369,400 14.60 14.95 14.50 14,100 1,600 0.5
29/07/2022
14.60
 867,800 15.36 15.53 14.50 900 1,000 -0.0
28/07/2022
15.36
 484,000 15.15 15.67 15.15 8,500 1,500 0.3
27/07/2022
15.15
 248,200 15.02 15.33 14.98 5,400 0 0.2
26/07/2022
15.02
 292,300 15.38 15.50 15.02 200 500 -0.0
25/07/2022
15.38
 276,200 15.15 15.50 14.98 2,200 2,400 -0.0
22/07/2022
15.15
 553,100 15.81 15.91 14.71 11,800 13,200 0.0
21/07/2022
15.81
 354,600 16.08 16.22 15.70 500 800 -0.0
20/07/2022
16.08
 864,400 15.45 16.50 15.60 2,400 800 0.1
19/07/2022
15.45
 541,300 14.89 15.50 14.60 300 6,900 -0.3
18/07/2022
14.89
 331,400 14.81 15.26 14.81 800 0 0.0
15/07/2022
14.81
 603,400 15.41 15.67 14.81 800 18,400 -0.8
14/07/2022
15.41
 680,900 14.71 15.50 14.48 6,800 0 0.3
13/07/2022
14.71
 597,300 14.93 15.27 14.50 0 0 0.6
12/07/2022
14.93
 407,000 13.96 14.93 13.95 14,300 600 0.6
11/07/2022
13.96
 438,300 14.31 14.62 13.96 3,800 1,200 0.1
08/07/2022
14.31
 181,100 14.26 14.67 14.29 2,600 17,500 0.1
07/07/2022
14.26
 528,300 13.71 14.43 13.26 200 3,700 -0.1
06/07/2022
13.71
 502,400 14.72 14.81 13.71 1,200 0 0.0
05/07/2022
14.72
 599,500 15.82 15.91 14.72 0 200 -0.0
04/07/2022
15.82
 636,200 15.34 15.95 15.20 2,200 59,200 -2.6
01/07/2022
15.34
 596,700 15.39 15.43 14.46 0 22,000 -1.0
30/06/2022
15.39
 534,300 14.81 15.84 14.93 300 13,300 -0.6
29/06/2022
14.81
 333,500 14.46 14.96 14.22 0 25,200 -1.1
28/06/2022
14.46
 1,291,100 15.00 15.31 14.15 16,000 41,000 -1.1
27/06/2022
15.00
 451,500 16.12 16.62 15.00 19,300 16,200 0.2
24/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2022
16.12
 334,000 16.39 16.81 16.12 0 21,800 -1.0
23/06/2022
16.39
 659,500 15.62 16.53 14.69 11,800 13,200 -0.1
22/06/2022
15.62
 862,700 16.79 16.79 15.62 400 34,800 -1.6
21/06/2022
16.79
 597,100 18.03 18.03 16.79 0 12,800 -0.6
20/06/2022
18.03
 1,194,500 18.20 18.90 18.03 17,500 12,300 0.3
17/06/2022
18.20
 1,205,100 17.29 18.36 16.86 21,700 20,800 0.0
16/06/2022
17.29
 904,400 16.19 17.29 16.38 28,000 15,000 0.7
15/06/2022
16.19
 583,600 16.43 16.53 15.37 4,800 11,200 -0.3
14/06/2022
16.43
 664,300 16.03 16.49 15.46 61,700 4,800 2.8
13/06/2022
16.03
 1,059,700 17.23 17.23 16.03 33,600 71,300 -1.8
10/06/2022
17.23
 637,000 18.16 18.86 17.23 28,500 8,100 1.1
09/06/2022
18.16
 494,400 18.50 18.53 17.93 4,100 10,200 -0.3
08/06/2022
18.50
 519,400 18.36 19.00 18.36 44,300 2,700 2.3
07/06/2022
18.36
 905,400 18.03 19.03 17.73 13,000 5,400 0.4
06/06/2022
18.03
 751,800 17.46 18.53 17.46 82,900 21,200 3.4
03/06/2022
17.46
 735,100 17.66 18.00 17.19 6,000 18,700 -0.7
02/06/2022
17.66
 992,700 16.53 17.66 16.46 14,000 20,800 -0.4
01/06/2022
16.53
 573,200 16.33 16.66 16.03 1,100 16,900 -0.8
31/05/2022
16.33
 852,100 15.86 16.66 15.52 3,300 1,800 0.1
30/05/2022
15.86
 393,700 15.69 16.03 15.46 800 14,900 -0.7
27/05/2022
15.69
 553,700 15.44 16.16 15.26 4,200 16,900 -0.6
26/05/2022
15.44
 926,200 14.92 15.72 15.02 2,100 38,100 -1.7
25/05/2022
14.92
 415,900 13.96 14.92 14.12 18,800 0 0.8
24/05/2022
13.96
 511,500 14.32 14.51 13.86 14,400 100 0.6
23/05/2022
14.32
 501,500 14.42 14.69 14.02 8,000 6,200 0.1
20/05/2022
14.42
 463,200 14.42 14.92 14.36 0 22,200 -1.0
19/05/2022
14.42
 727,900 13.92 14.62 13.52 0 12,600 -0.5
18/05/2022
13.92
 531,400 13.37 14.19 13.69 900 27,800 -1.1
17/05/2022
13.37
 566,000 12.50 13.37 12.02 45,600 0 1.8
16/05/2022
12.50
 572,600 13.44 14.01 12.50 26,700 4,200 0.8
13/05/2022
13.44
 532,700 14.44 14.59 13.44 24,100 800 1.0
12/05/2022
14.44
 434,100 15.52 15.56 14.44 3,000 21,300 -0.8
11/05/2022
15.52
 267,600 15.49 15.74 15.06 2,600 17,500 -0.7
10/05/2022
15.49
 483,600 15.72 15.86 14.66 22,900 7,600 0.7
09/05/2022
15.72
 651,500 16.89 17.03 15.72 7,900 14,300 -0.3
06/05/2022
16.89
 391,000 17.13 17.46 16.49 9,400 500 0.5
05/05/2022
17.13
 757,100 17.76 18.20 16.86 12,900 27,800 -0.8
04/05/2022
17.76
 663,600 17.56 18.33 17.39 9,000 38,800 -1.6
29/04/2022
17.56
 598,600 16.76 17.83 16.49 5,700 5,300 0.0
28/04/2022
16.76
 546,900 16.36 17.13 16.03 8,800 4,700 0.2
27/04/2022
16.36
 258,900 16.23 16.53 15.71 8,000 18,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |