CTCP Hóa chất Cơ bản Miền Nam (csv)

40.10
1.15
(2.95%)
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)
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
08/02/2022
13.79
 418,200 12.89 13.79 12.89 2,300 5,000 -0.1
07/02/2022
12.89
 243,300 12.29 12.92 12.45 21,000 0 0.8
28/01/2022
12.29
 112,600 12.29 12.49 12.19 1,600 1,100 0.0
27/01/2022
12.29
 216,700 12.55 12.55 12.02 400 3,300 -0.1
26/01/2022
12.55
 150,100 12.55 12.85 12.50 1,000 7,100 0.0
25/01/2022
12.55
 150,000 12.69 12.82 12.24 7,100 6,300 0.0
24/01/2022
12.69
 276,000 12.85 13.19 12.49 1,800 8,800 -0.3
21/01/2022
12.85
 239,800 12.42 13.19 12.70 1,600 15,700 -0.5
20/01/2022
12.42
 164,500 12.19 12.59 12.19 11,300 2,100 0.3
19/01/2022
12.19
 72,600 12.15 12.52 11.62 3,600 15,500 -0.4
18/01/2022
12.15
 457,000 12.29 12.57 11.32 130,000 3,200 4.5
17/01/2022
12.29
 169,000 12.62 12.70 12.22 6,600 3,500 0.1
14/01/2022
12.62
 202,900 12.82 12.87 12.55 12,400 4,100 0.3
13/01/2022
12.82
 197,200 13.14 13.35 12.77 0 16,700 -0.6
12/01/2022
13.14
 365,900 12.72 13.17 12.69 13,300 400 0.5
11/01/2022
12.72
 607,400 13.30 13.35 12.72 4,900 4,900 0.0
10/01/2022
13.30
 734,400 13.87 13.92 13.29 2,000 23,100 -0.7
07/01/2022
13.87
 385,600 14.09 14.36 13.87 0 13,500 -0.6
06/01/2022
14.09
 346,500 14.19 14.56 14.02 4,500 0 0.2
05/01/2022
14.19
 364,800 14.19 14.41 14.19 9,700 100 0.4
04/01/2022
14.19
 258,200 14.21 14.34 14.12 1,400 0 0.1
31/12/2021
14.21
 223,200 14.02 14.56 13.96 2,800 900 0.1
30/12/2021
14.02
 218,500 13.96 14.12 13.76 1,100 0 0.0
29/12/2021
13.96
 181,200 14.19 14.22 13.96 100 6,300 -0.3
28/12/2021
14.19
 482,200 13.86 14.22 13.71 19,700 100 0.8
27/12/2021
13.86
 474,900 14.09 14.24 13.76 14,600 12,300 0.1
24/12/2021
14.09
 317,700 14.37 14.52 14.02 1,000 3,700 -0.1
23/12/2021
14.37
 527,800 14.79 15.02 13.77 6,400 13,800 -0.3
22/12/2021
14.79
 519,700 15.02 15.04 14.74 0 8,100 -0.4
21/12/2021
15.02
 454,200 15.14 15.26 14.99 0 8,200 -0.4
20/12/2021
15.14
 322,300 15.26 15.49 15.02 400 15,600 -0.7
17/12/2021
15.26
 473,400 15.49 15.52 15.22 800 8,600 -0.4
16/12/2021
15.49
 300,300 15.59 15.76 15.39 3,300 1,700 0.1
15/12/2021
15.59
 369,100 15.86 15.96 15.57 6,000 6,000 -0.0
14/12/2021
15.86
 374,500 16.09 16.19 15.86 7,400 1,600 0.3
13/12/2021
16.09
 254,900 15.99 16.36 15.96 8,200 0 0.4
10/12/2021
15.99
 452,400 15.69 16.21 15.76 3,400 0 0.2
09/12/2021
15.69
 531,400 15.31 15.69 15.09 17,300 0 0.8
08/12/2021
15.31
 228,700 15.22 15.47 15.22 1,100 100 0.0
07/12/2021
15.22
 404,200 14.77 15.32 14.69 42,200 0 1.9
06/12/2021
14.77
 671,500 15.86 15.89 14.76 7,300 4,100 0.2
03/12/2021
15.86
 495,800 16.36 16.53 15.79 7,700 13,400 -0.3
02/12/2021
16.36
 408,600 16.86 17.09 16.36 100 37,300 -1.9
01/12/2021
16.86
 377,600 16.63 16.96 16.23 3,000 6,300 -0.2
30/11/2021
16.63
 515,700 16.83 17.26 16.36 3,000 40,500 -1.9
29/11/2021
16.83
 657,000 16.39 17.19 16.09 0 7,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |