CTCP Hóa chất Cơ bản Miền Nam (csv)

20.90
0
(0%)
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
(2026-08-19) 		-0.25 -1.18% 5,609,300 -145,900 -4.4
20.25
29
20.90
2 tháng
(2026-07-20) 		-1.60 -7.11% 13,725,900 310,500 5.3
20
29
20.90
3 tháng
(2026-06-22) 		-3.40 -13.99% 19,335,300 329,100 5.6
20
29
20.90
6 tháng
(2026-03-23) 		-4.90 -18.99% 44,569,000 264,100 4.0
20
29
20.90
12 tháng
(2025-09-23) 		-11.80 -36.09% 143,037,500 -586,900 -22.0
20
34.20
20.90
24 tháng
(2024-09-30) 		-16.70 -44.41% 585,324,600 -129,150 -119.2
19.70
46.21
20.90
36 tháng
(2023-10-04) 		5 31.47% 844,496,800 -2,522,926 -202.4
7.71
55.35
20.90
60 tháng
(2021-10-14) 		4.24 25.44% 1,123,430,000 -4,226,662 -294.6
6.78
55.35
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
16.27
 421,400 16.29 16.56 16.22 1,700 1,000 0.0
11/01/2024
16.60
 233,500 16.67 16.79 16.52 200 2,400 -0.1
10/01/2024
16.67
 682,900 16.52 16.94 16.50 5,900 1,300 0.2
09/01/2024
16.50
 297,000 16.56 16.58 16.33 2,600 700 0.1
08/01/2024
16.58
 192,000 16.62 16.67 16.44 5,100 0 0.2
05/01/2024
16.62
 434,800 16.33 16.62 16.22 16,700 200 0.7
04/01/2024
16.29
 604,500 16.44 16.71 16.18 4,800 1,100 0.2
03/01/2024
16.44
 630,800 15.97 16.50 15.87 6,000 2,100 0.2
02/01/2024
16.03
 852,100 15.64 16.37 15.61 18,800 5,000 0.6
01/01/2024
15.61
 208,800 15.61 15.68 15.57 0 0 0
29/12/2023
15.61
 208,800 15.61 15.68 15.57 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
15.59
 363,500 15.68 15.70 15.55 9,500 0 0.4
27/12/2023
15.32
 258,300 15.41 15.41 15.21 1,200 200 0.0
26/12/2023
15.32
 585,300 14.99 15.34 14.93 10,300 2,700 0.3
25/12/2023
14.86
 303,300 14.86 15.01 14.82 8,800 500 0.3
22/12/2023
14.86
 304,500 15.08 15.10 14.82 22,800 1,700 0.8
21/12/2023
15.04
 222,900 14.82 15.04 14.82 2,800 100 0.1
20/12/2023
14.86
 122,300 14.69 14.86 14.67 0 500 -0.0
19/12/2023
14.69
 409,600 14.63 14.82 14.30 9,800 0 0.4
18/12/2023
14.63
 422,500 15.04 15.08 14.63 2,800 1,600 0.0
15/12/2023
15.04
 198,100 15.36 15.36 15.06 2,500 5,400 -0.1
14/12/2023
15.15
 435,600 15.14 15.36 14.97 11,500 400 0.5
13/12/2023
15.01
 427,000 15.19 15.34 14.93 500 91,000 -3.7
12/12/2023
15.19
 242,300 15.45 15.45 15.15 100 11,100 -0.5
11/12/2023
15.25
 262,800 15.51 15.51 15.15 100 16,000 -0.7
08/12/2023
15.40
 511,500 15.21 15.58 15.12 600 1,400 -0.0
07/12/2023
15.14
 680,300 15.45 15.49 14.95 3,900 11,100 -0.3
06/12/2023
15.43
 310,100 15.60 15.60 15.19 800 5,000 -0.2
05/12/2023
15.45
 1,228,700 14.84 15.53 14.84 3,100 13,000 -0.4
04/12/2023
14.80
 799,600 14.56 14.89 14.39 18,200 600 0.7
01/12/2023
14.37
 155,700 14.24 14.45 14.17 6,200 10,800 -0.2
30/11/2023
14.15
 256,500 14.39 14.54 14.15 1,800 3,900 -0.1
29/11/2023
14.32
 133,500 14.15 14.37 14.15 1,600 2,000 -0.0
28/11/2023
14.11
 258,200 14.11 14.45 13.82 7,500 4,600 0.1
27/11/2023
14.11
 298,500 14.30 14.45 14.04 0 50,300 -1.9
24/11/2023
14.30
 409,300 14.30 14.45 14.04 700 6,700 -0.2
23/11/2023
14.26
 732,600 14.82 15.23 14.26 200 27,100 -1.1
22/11/2023
14.82
 423,700 14.71 14.86 14.52 4,700 2,700 0.1
21/11/2023
14.52
 346,300 14.54 14.54 14.32 0 2,400 -0.1
20/11/2023
14.34
 354,200 14.23 14.52 14.19 27,300 500 1.0
17/11/2023
14.49
 423,800 15.01 15.01 14.30 1,000 25,000 -1.0
16/11/2023
14.86
 423,800 14.63 15.14 14.50 0 0 0
15/11/2023
14.60
 310,100 14.67 14.82 14.52 500 11,700 -0.4
14/11/2023
14.54
 325,900 14.49 14.63 14.26 2,300 17,800 -0.6
13/11/2023
14.49
 440,600 14.41 14.54 14.21 5,300 8,800 -0.1
10/11/2023
14.41
 418,400 14.41 14.63 14.34 11,400 2,000 0.4
09/11/2023
14.41
 596,800 14.54 14.75 14.34 2,800 57,400 -2.1
08/11/2023
14.47
 519,600 13.89 14.62 13.71 7,300 3,900 0.1
07/11/2023
13.80
 498,300 13.54 14.08 13.30 2,600 7,200 -0.2
06/11/2023
13.58
 345,000 13.71 13.71 12.59 15,500 34,300 -0.7
03/11/2023
13.54
 373,600 13.59 13.65 13.37 22,100 61,200 -1.4
02/11/2023
13.56
 577,500 12.94 13.65 12.89 2,700 27,800 -0.9
01/11/2023
12.76
 339,700 12.63 12.81 12.39 52,300 40,000 0.4
31/10/2023
12.37
 540,800 12.44 12.70 12.29 68,800 4,900 2.2
30/10/2023
12.44
 343,900 13.09 13.22 12.44 6,200 12,300 -0.2
27/10/2023
13.19
 456,100 12.91 13.19 12.80 45,600 7,000 1.4
26/10/2023
12.91
 1,242,800 13.56 13.71 12.89 93,900 10,700 2.9
25/10/2023
13.85
 715,000 14.65 14.99 13.76 7,300 21,900 -0.6
24/10/2023
14.67
 399,100 14.78 14.78 14.39 19,100 0 0.7
23/10/2023
14.49
 634,900 15.21 15.38 14.45 11,100 41,400 -1.2
20/10/2023
15.23
 830,300 15.23 15.34 14.34 24,200 21,400 0.1
19/10/2023
15.04
 618,300 15.01 15.64 14.75 69,200 10,000 2.4
18/10/2023
14.86
 1,443,000 15.86 15.97 14.67 78,300 0 3.3
17/10/2023
15.77
 845,400 17.09 17.09 15.77 38,500 8,200 1.3
16/10/2023
16.94
 819,500 17.25 17.48 16.94 3,500 300 0.1
13/10/2023
17.23
 876,400 16.86 17.23 16.60 15,600 5,000 0.5
12/10/2023
16.96
 995,500 17.20 17.61 16.83 11,500 1,100 0.5
11/10/2023
17.09
 692,500 16.83 17.38 16.77 5,100 11,800 -0.3
10/10/2023
16.88
 1,128,000 17.16 17.70 16.88 22,400 39,600 -0.8
09/10/2023
16.99
 2,088,400 16.01 16.99 15.93 4,000 13,900 -0.5
06/10/2023
15.90
 480,100 15.49 15.97 15.30 9,700 12,700 -0.1
05/10/2023
15.60
 523,400 16.12 16.12 15.60 500 5,100 -0.2
04/10/2023
15.90
 588,500 14.89 15.97 14.89 2,600 3,200 -0.0
03/10/2023
15.34
 943,400 16.16 16.16 15.23 5,000 28,400 -1.0
02/10/2023
16.31
 642,300 16.03 16.51 15.80 11,400 500 0.5
29/09/2023
16.01
 691,500 16.34 16.38 15.90 100 26,900 -1.2
28/09/2023
16.03
 753,700 15.64 16.21 15.60 1,200 8,700 -0.3
27/09/2023
15.53
 995,400 15.34 15.53 14.95 28,000 0 1.1
26/09/2023
15.32
 1,023,000 15.60 16.10 15.23 32,900 700 1.3
25/09/2023
15.58
 1,505,300 16.68 17.33 15.58 59,000 45,400 0.5
22/09/2023
16.64
 1,889,600 15.30 16.64 15.30 23,400 2,100 0.9
21/09/2023
15.56
 1,179,000 15.08 15.93 14.97 19,200 7,700 0.5
20/09/2023
15.04
 1,040,300 14.52 15.14 14.52 25,400 5,000 0.8
19/09/2023
14.45
 548,200 14.10 14.49 13.82 10,900 5,400 0.2
18/09/2023
13.97
 400,400 14.34 14.37 13.87 0 0 0
15/09/2023
14.34
 355,200 14.43 14.58 14.32 7,400 0 0.3
14/09/2023
14.32
 503,400 14.56 14.62 14.28 1,700 9,700 -0.3
13/09/2023
14.62
 677,400 14.71 14.80 14.41 2,100 17,100 -0.6
12/09/2023
14.49
 487,200 14.21 14.49 14.19 28,600 0 1.1
11/09/2023
14.19
 723,800 14.67 14.82 14.19 200 12,700 -0.5
08/09/2023
14.56
 1,148,800 14.52 14.99 14.49 23,900 10,000 0.6
07/09/2023
14.13
 696,500 14.52 14.60 14.13 0 0 0
06/09/2023
14.54
 841,600 14.37 14.86 14.37 5,500 0 0.2
05/09/2023
14.28
 894,300 13.93 14.28 13.80 12,800 2,400 0.4
04/09/2023
10.66
 171,900 10.86 10.88 10.66 5,100 0 0.1
01/09/2023
11.55
 233,500 11.63 11.77 11.44 0 1,000 -0.0
31/08/2023
13.72
 671,000 13.19 13.74 13.19 15,000 4,600 0.4
30/08/2023
13.22
 384,800 13.33 13.50 13.22 100 26,800 -1.0
29/08/2023
13.33
 375,500 13.39 13.46 13.20 0 4,200 -0.2
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
13.33
 597,800 13.50 13.63 13.11 2,600 54,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |