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)
22/11/2022
9.88
 554,400 9.61 10.02 9.51 91,600 1,900 2.6
21/11/2022
9.61
 522,000 9.57 9.92 9.47 17,300 25,700 -0.2
18/11/2022
9.57
 839,000 9.06 9.57 8.61 203,500 300 5.6
17/11/2022
9.06
 342,500 8.76 9.28 8.89 69,000 18,200 1.3
16/11/2022
8.76
 1,246,600 8.20 8.76 7.63 103,300 4,600 2.5
15/11/2022
8.20
 297,700 8.80 8.80 8.20 59,200 200 1.4
14/11/2022
8.80
 605,700 9.45 9.45 8.80 88,500 700 2.2
11/11/2022
9.45
 776,600 10.16 10.50 9.45 5,000 2,100 0.1
10/11/2022
10.16
 687,800 10.92 10.92 10.16 59,000 0 1.7
09/11/2022
10.92
 363,300 10.92 11.43 10.87 1,700 0 0.1
08/11/2022
10.92
 332,500 11.02 11.16 10.74 27,200 600 0.8
07/11/2022
11.02
 781,900 11.80 11.97 10.99 20,500 100 0.7
04/11/2022
11.80
 540,100 12.45 12.50 11.71 4,300 0 0.1
03/11/2022
12.45
 470,900 12.40 12.67 12.23 51,600 300 1.9
02/11/2022
12.40
 729,400 12.95 13.02 12.40 30,200 400 1.1
01/11/2022
12.95
 823,200 13.36 13.50 12.95 0 7,600 -0.3
31/10/2022
13.36
 482,200 13.43 13.67 12.95 7,700 3,800 0.2
28/10/2022
13.43
 541,800 13.93 14.10 13.40 0 15,260 -0.6
27/10/2022
13.93
 618,800 13.40 14.05 13.31 7,600 5,700 0.1
26/10/2022
13.40
 484,700 13.31 13.74 13.31 3,600 2,300 0.1
25/10/2022
13.31
 805,200 12.71 13.57 12.36 112,000 4,000 4.1
24/10/2022
12.71
 742,800 12.98 13.36 12.57 18,900 0 0.7
21/10/2022
12.98
 926,400 13.34 13.81 12.47 2,000 6,500 -0.2
20/10/2022
13.34
 623,300 12.97 13.60 13.09 51,400 1,400 1.9
19/10/2022
12.97
 197,400 13.09 13.26 12.97 3,100 8,600 -0.2
18/10/2022
13.09
 413,800 13.33 13.64 13.05 13,700 15,400 -0.1
17/10/2022
13.33
 495,000 12.95 13.33 12.69 34,900 6,800 1.1
14/10/2022
12.95
 714,100 12.21 12.98 12.43 8,600 1,500 0.3
13/10/2022
12.21
 265,800 12.02 12.38 11.95 1,300 9,700 -0.3
12/10/2022
12.02
 363,600 11.71 12.36 11.57 6,000 5,700 0.0
11/10/2022
11.71
 301,600 12.40 12.40 11.71 4,700 1,100 0.1
10/10/2022
12.40
 420,500 11.92 12.50 11.36 31,900 3,240 1.0
07/10/2022
11.92
 512,300 12.81 12.81 11.92 2,400 7,900 -0.2
06/10/2022
12.81
 274,400 13.50 13.64 12.74 5,700 0 0.2
05/10/2022
13.50
 263,300 12.74 13.50 12.91 3,600 0 0.1
04/10/2022
12.74
 411,200 12.90 13.22 12.74 33,700 4,200 1.1
03/10/2022
12.90
 288,900 13.86 13.98 12.90 17,100 1,100 0.6
30/09/2022
13.86
 521,700 13.71 13.86 12.93 1,500 0 0.1
29/09/2022
13.71
 248,700 13.78 14.14 13.67 24,800 0 1.0
28/09/2022
13.78
 433,500 13.81 14.12 13.55 1,100 200 0.0
27/09/2022
13.81
 407,900 14.14 14.43 13.71 5,200 0 0.2
26/09/2022
14.14
 739,600 15.15 15.15 14.10 62,700 0 2.6
23/09/2022
15.15
 260,500 15.17 15.43 15.14 200 100 0.0
22/09/2022
15.17
 329,900 15.08 15.31 14.91 45,600 500 2.0
21/09/2022
15.08
 140,900 15.36 15.36 15.03 0 0 0.8
20/09/2022
15.36
 281,400 14.95 15.45 14.84 25,000 6,100 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |