CTCP Hóa chất Cơ bản Miền Nam (csv)

39.75
0.80
(2.05%)
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)
26/11/2021
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
13/09/2021
16.36
 721,700 15.52 16.53 15.46 8,500 19,500 -0.5
10/09/2021
15.52
 361,100 15.39 15.99 15.29 0 4,700 -0.2
09/09/2021
15.39
 213,000 15.36 15.69 15.22 7,500 0 0.3
08/09/2021
15.36
 303,600 14.86 15.52 14.76 25,600 0 1.2
07/09/2021
14.86
 808,000 15.39 15.39 14.76 16,700 5,700 0.5
06/09/2021
15.39
 816,600 15.74 16.26 15.39 19,500 12,900 0.3
01/09/2021
15.74
 416,400 15.32 15.86 15.06 13,200 1,900 0.5
31/08/2021
15.32
 719,100 14.67 15.62 14.42 15,200 25,300 -0.4
30/08/2021
14.67
 494,800 13.79 14.69 13.86 200 10,700 -0.5
27/08/2021
13.79
 620,500 13.25 13.79 12.85 35,400 0 1.4
26/08/2021
13.25
 542,400 12.99 13.65 12.80 9,000 400 0.3
25/08/2021
12.99
 416,200 13.09 13.19 12.62 7,000 5,200 0.1
24/08/2021
13.09
 458,300 13.45 13.72 12.69 7,000 16,000 -0.4
23/08/2021
13.45
 722,200 13.02 13.69 12.55 28,200 2,600 1.0
20/08/2021
13.02
 874,900 13.19 13.49 12.42 4,200 20,400 -0.6
19/08/2021
13.19
 483,000 12.42 13.19 12.45 4,000 1,000 0.1
18/08/2021
12.42
 624,700 11.82 12.57 11.82 6,800 1,000 0.2
17/08/2021
11.82
 562,100 11.69 11.92 11.53 0 8,400 -0.3
16/08/2021
11.69
 439,400 11.43 11.82 11.50 10,300 0 0.4
13/08/2021
11.43
 436,000 11.40 11.43 11.10 39,500 0 0.6
12/08/2021
11.40
 837,600 11.35 11.70 11.12 38,900 0 1.3
11/08/2021
11.35
 484,800 11.77 11.79 11.35 5,400 5,300 0.0
10/08/2021
11.77
 509,700 11.65 12.02 11.62 2,500 8,700 -0.2
09/08/2021
11.65
 606,500 10.97 11.65 10.85 11,500 18,000 -0.2
06/08/2021
10.97
 530,200 11.18 11.30 10.95 3,200 25,300 -0.7
05/08/2021
11.18
 522,500 11.17 11.20 10.95 17,500 0 0.6
04/08/2021
11.17
 630,900 11.12 11.25 10.88 4,500 37,500 -1.1
03/08/2021
11.12
 923,500 10.87 11.35 10.88 2,100 18,300 -0.5
02/08/2021
10.87
 1,642,500 10.17 10.87 10.12 100 16,500 -0.5
30/07/2021
10.17
 382,500 10.28 10.38 10.08 0 11,400 -0.4
29/07/2021
10.28
 678,200 9.83 10.28 9.75 13,100 3,400 0.3
28/07/2021
9.83
 527,000 10.12 10.12 9.75 1,900 4,100 -0.1
27/07/2021
10.12
 482,900 10.13 10.63 10.07 0 17,500 -0.5
26/07/2021
10.13
 980,100 9.48 10.13 9.63 6,900 2,000 0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2021
9.48
 682,200 8.86 9.48 8.88 0 142,700 -4.0
22/07/2021
8.86
 127,800 8.77 8.91 8.77 6,800 25,100 -0.5
21/07/2021
8.77
 39,700 8.75 8.82 8.74 0 6,300 -0.2
20/07/2021
8.75
 110,200 8.62 8.75 8.65 100 20,400 -0.5
19/07/2021
8.62
 177,000 8.86 8.90 8.62 0 30,100 -0.8
16/07/2021
8.86
 36,100 8.78 8.93 8.82 0 7,000 -0.2
15/07/2021
8.78
 97,300 8.78 8.85 8.69 3,600 22,600 -0.5
14/07/2021
8.78
 154,300 8.88 8.88 8.69 0 35,300 -1.0
13/07/2021
8.88
 96,000 8.99 8.99 8.78 2,300 15,400 -0.4
12/07/2021
8.99
 171,000 9.20 9.20 8.69 100 32,400 -0.9
09/07/2021
9.20
 182,300 8.93 9.39 8.83 3,300 7,400 -0.1
08/07/2021
8.93
 112,800 8.91 9.04 8.85 400 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |