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)
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
26/11/2021
16.39
 526,100 16.33 16.86 16.09 2,400 21,500 -0.9
25/11/2021
16.33
 431,900 16.19 16.43 15.93 600 600 -0.0
24/11/2021
16.19
 618,400 16.49 16.86 16.03 3,800 700 0.2
23/11/2021
16.49
 393,000 15.66 16.49 15.17 61,600 0 3.0
22/11/2021
15.66
 1,382,400 16.69 16.79 15.52 68,100 4,200 3.0
19/11/2021
16.69
 1,711,400 17.93 18.03 16.68 4,000 13,900 -0.5
18/11/2021
17.93
 839,800 18.53 18.56 17.93 0 16,200 -0.9
17/11/2021
18.53
 959,200 18.36 18.96 18.23 3,300 1,900 0.1
16/11/2021
18.36
 787,200 17.90 18.46 17.69 10,800 500 0.6
15/11/2021
17.90
 1,027,000 17.69 18.36 17.36 18,300 0 1.0
12/11/2021
17.69
 1,381,300 18.46 18.53 17.69 2,100 1,000 0.1
11/11/2021
18.46
 1,250,700 18.96 19.33 18.33 11,900 7,600 0.3
10/11/2021
18.96
 943,600 18.70 19.33 18.53 0 1,800 -0.1
09/11/2021
18.70
 1,379,200 19.20 19.23 18.06 0 41,100 -2.3
08/11/2021
19.20
 1,195,800 19.30 20.37 18.70 200 4,300 -0.2
05/11/2021
19.30
 1,664,700 18.13 19.40 17.86 5,900 43,300 -2.1
04/11/2021
18.13
 1,007,700 17.46 18.43 17.03 30,400 159,900 -6.9
03/11/2021
17.46
 1,691,400 18.63 18.66 17.46 700 61,900 -3.3
02/11/2021
18.63
 1,258,800 18.13 18.96 17.49 0 269,000 -15.0
01/11/2021
18.13
 1,546,500 17.06 18.23 17.46 100 303,000 -16.2
29/10/2021
17.06
 2,880,300 15.96 17.06 15.56 19,200 771,100 -38.1
28/10/2021
15.96
 828,600 16.26 16.26 15.89 0 3,300 -0.2
27/10/2021
16.26
 704,900 16.66 16.68 16.23 200 33,300 -1.6
26/10/2021
16.66
 939,300 15.93 16.86 15.66 5,500 311,300 -15.0
25/10/2021
15.93
 1,412,200 14.89 15.93 14.92 48,200 569,100 -24.5
22/10/2021
14.89
 1,481,400 15.52 15.56 14.69 1,600 34,000 -1.5
21/10/2021
15.52
 403,600 15.62 15.88 15.52 11,000 35,000 -1.1
20/10/2021
15.62
 672,100 15.62 15.93 15.62 45,200 90,600 -2.1
19/10/2021
15.62
 1,104,500 16.03 16.39 15.49 38,500 73,300 -1.7
18/10/2021
16.03
 935,100 16.86 16.86 16.03 1,400 14,500 -0.7
15/10/2021
16.86
 686,600 17.13 17.13 16.69 100 104,100 -5.3
14/10/2021
17.13
 587,400 16.93 17.46 16.73 22,000 106,500 -4.4
13/10/2021
16.93
 393,100 16.96 17.06 16.83 0 44,400 -2.3
12/10/2021
16.96
 883,500 16.69 17.16 16.23 24,400 118,200 -4.8
11/10/2021
16.69
 657,800 17.06 17.26 16.66 0 133,000 -3.6
08/10/2021
17.06
 424,800 17.09 17.56 16.96 3,800 112,900 -5.7
07/10/2021
17.09
 1,043,700 16.69 17.43 15.89 17,600 161,700 -7.4
06/10/2021
16.69
 1,568,600 17.79 17.79 16.69 5,700 84,100 -4.0
05/10/2021
17.79
 532,100 18.36 18.40 17.69 6,000 52,700 -2.5
04/10/2021
18.36
 1,267,000 18.83 19.66 18.36 5,100 352,500 -19.8
01/10/2021
18.83
 1,911,800 17.63 18.83 17.03 40,940 714,840 -37.7
30/09/2021
17.63
 610,100 18.10 18.20 17.63 100 42,300 -2.3
29/09/2021
18.10
 856,700 17.43 18.13 17.29 33,400 50,200 -0.9
28/09/2021
17.43
 1,615,000 18.73 18.73 17.43 18,200 0 1.0
27/09/2021
18.73
 1,746,400 20.13 20.13 18.73 31,900 50,000 -1.0
24/09/2021
20.13
 629,700 21.63 21.63 20.13 1,400 0 0.1
23/09/2021
21.63
 2,666,300 23.24 24.84 21.63 1,100 818,100 -56.0
22/09/2021
23.24
 287,000 21.73 23.24 22.70 200 11,600 -0.8
21/09/2021
21.73
 1,565,000 20.33 21.73 19.36 6,200 19,300 -0.8
20/09/2021
20.33
 918,800 19.03 20.33 19.23 4,900 8,500 -0.2
17/09/2021
19.03
 1,007,500 17.79 19.03 17.86 33,100 10,500 1.3
16/09/2021
17.79
 961,300 17.90 18.76 17.53 200 22,800 -1.2
15/09/2021
17.90
 1,090,300 17.49 18.70 17.69 28,000 15,500 0.7
14/09/2021
17.49
 624,900 16.36 17.49 16.39 900 8,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |