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)
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
26/04/2022
16.23
 844,400 16.06 16.36 14.94 62,300 5,800 2.6
25/04/2022
16.06
 884,400 17.26 17.33 16.06 3,600 24,400 -1.1
22/04/2022
17.26
 1,549,000 18.53 18.83 17.26 1,400 40,200 -2.1
21/04/2022
18.53
 821,700 19.33 19.73 18.03 25,700 7,900 1.0
20/04/2022
19.33
 826,700 19.70 20.37 19.33 0 12,000 -0.7
19/04/2022
19.70
 1,466,400 19.03 20.33 19.20 48,100 2,400 2.7
18/04/2022
19.03
 716,800 19.43 20.03 18.70 1,100 18,600 -1.0
15/04/2022
19.43
 670,400 20.03 20.20 19.36 100 10,300 -0.6
14/04/2022
20.03
 780,400 19.06 20.33 19.00 1,400 34,400 -1.9
13/04/2022
19.06
 660,800 17.83 19.06 17.69 29,900 1,200 1.6
12/04/2022
17.83
 688,100 18.70 19.20 17.83 400 41,000 -2.2
08/04/2022
18.70
 1,207,600 20.10 20.43 18.70 700 10,000 -0.6
07/04/2022
20.10
 601,300 20.60 21.13 20.10 0 60,100 -3.7
06/04/2022
20.60
 597,300 20.53 21.20 20.43 7,700 32,000 -1.5
05/04/2022
20.53
 614,000 20.23 20.67 20.17 31,300 0 1.9
04/04/2022
20.23
 1,642,500 21.30 21.43 20.17 3,300 18,100 -0.9
01/04/2022
21.30
 802,300 20.87 21.50 20.63 69,400 100 4.4
31/03/2022
20.87
 862,000 21.37 21.87 20.80 12,500 27,500 -0.9
30/03/2022
21.37
 1,673,400 22.03 22.17 20.53 100 14,500 -0.9
29/03/2022
22.03
 1,182,900 22.37 23.04 21.90 0 39,700 -2.6
28/03/2022
22.37
 1,706,500 21.03 22.37 20.90 33,400 9,600 1.6
25/03/2022
21.03
 1,165,400 20.87 21.43 20.53 26,900 100 1.7
24/03/2022
20.87
 1,316,700 20.70 21.70 20.53 17,100 16,700 0.0
23/03/2022
20.70
 1,393,200 20.03 21.20 20.30 1,200 21,400 -1.2
22/03/2022
20.03
 1,709,400 18.90 20.20 18.90 12,600 8,200 0.3
21/03/2022
18.90
 886,900 18.66 19.30 18.33 30,600 1,000 1.7
18/03/2022
18.66
 618,400 18.70 18.86 18.26 9,500 700 0.5
17/03/2022
18.70
 630,700 18.93 19.66 18.03 100 28,200 -1.6
16/03/2022
18.93
 881,800 17.69 18.93 17.86 41,700 500 2.3
15/03/2022
17.69
 1,821,100 18.63 18.63 17.33 56,300 5,600 2.7
14/03/2022
18.63
 1,621,400 20.03 20.30 18.63 20,900 8,100 0.8
11/03/2022
20.03
 1,260,900 20.30 21.07 19.70 7,300 500 0.4
10/03/2022
20.30
 843,900 20.60 20.90 19.86 6,000 0 0.4
09/03/2022
20.60
 1,510,700 19.60 20.77 19.03 11,200 0 0.7
08/03/2022
19.60
 1,262,400 20.00 20.97 19.60 300 4,600 -0.3
07/03/2022
20.00
 2,008,300 18.70 20.00 18.76 0 13,600 -0.8
04/03/2022
18.70
 951,200 18.93 19.26 18.66 0 600 -0.0
03/03/2022
18.93
 1,242,200 17.96 18.96 18.16 1,500 0 0.1
02/03/2022
17.96
 1,422,800 17.49 18.00 17.23 17,000 400 0.9
01/03/2022
17.49
 877,800 17.86 18.03 17.49 0 500 -0.0
28/02/2022
17.86
 670,500 17.66 18.20 17.66 0 2,800 -0.1
25/02/2022
17.66
 1,521,300 16.51 17.66 16.43 0 0 0
24/02/2022
16.51
 1,068,800 16.26 16.63 15.56 1,100 5,900 -0.2
23/02/2022
16.26
 476,800 16.19 16.46 16.14 1,400 10,400 -0.4
22/02/2022
16.19
 1,186,900 15.69 16.31 15.36 0 12,500 -0.6
21/02/2022
15.69
 784,400 16.11 16.11 15.62 0 5,100 -0.2
18/02/2022
16.11
 791,500 15.88 16.29 15.76 9,600 9,500 0.0
17/02/2022
15.88
 893,000 15.49 15.99 15.36 7,300 0 0.3
16/02/2022
15.49
 689,600 15.46 15.86 15.36 50,200 9,100 1.9
15/02/2022
15.46
 570,800 15.42 15.66 15.26 0 30,800 -1.4
14/02/2022
15.42
 1,378,300 14.69 15.71 14.69 5,300 6,900 -0.1
11/02/2022
14.69
 714,700 13.91 14.79 13.65 9,600 0 0.4
10/02/2022
13.91
 522,000 14.14 14.52 13.72 0 14,200 -0.6
09/02/2022
14.14
 774,800 13.79 14.62 14.02 125,200 16,700 4.7

Chính sách bảo mật | Điều khoản sử dụng |