CTCP Hóa chất Cơ bản Miền Nam (csv)

28.20
-2.10
(-6.93%)
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
(2025-09-22) 		-2.45 -7.48% 9,174,700 -453,700 -14.5
28.20
33.10
28.20
2 tháng
(2025-08-21) 		-3.35 -9.96% 25,404,300 -255,814 -7.9
28.20
34.30
28.20
3 tháng
(2025-07-22) 		-6.10 -16.76% 79,047,600 -816,714 -30.2
28.20
38.90
28.20
6 tháng
(2025-04-23) 		-0.83 -2.66% 182,308,300 -1,002,181 -13.7
28.20
38.90
28.20
12 tháng
(2024-10-25) 		-3.75 -11.01% 417,096,400 -855,324 -12.7
27.77
46.21
28.20
24 tháng
(2023-10-31) 		17.93 144.98% 675,264,200 -3,467,037 -109.2
12.37
46.21
28.20
36 tháng
(2022-11-07) 		19.58 182.64% 783,657,300 -2,979,947 -90.6
7.97
46.21
28.20
60 tháng
(2020-11-16) 		21.94 262.58% 1,051,756,880 -7,050,383 -328.2
7.97
46.21
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2022
9.95
 276,800 10.32 10.35 9.72 1,500 7,400 -0.2
23/12/2022
10.32
 173,500 10.22 10.44 10.15 500 2,700 -0.1
22/12/2022
10.22
 220,500 10.15 10.39 9.98 1,200 2,600 -0.0
21/12/2022
10.15
 465,200 10.75 10.89 10.02 4,800 3,200 0.0
20/12/2022
10.75
 530,300 11.32 11.32 10.62 27,200 0 0.9
19/12/2022
11.32
 237,200 11.47 11.73 11.32 10,100 1,000 0.3
16/12/2022
11.47
 236,200 11.52 11.54 11.22 3,100 400 0.1
15/12/2022
11.52
 133,100 11.52 11.62 11.37 3,200 4,400 -0.0
14/12/2022
11.52
 291,300 11.39 11.89 11.42 0 4,400 -0.2
13/12/2022
11.39
 210,100 11.19 11.49 11.09 141,700 0 4.8
12/12/2022
11.19
 290,200 11.06 11.46 11.06 4,300 0 0.1
09/12/2022
11.06
 196,400 11.32 11.32 10.89 400 0 0.0
08/12/2022
11.32
 305,300 11.24 11.56 11.12 14,500 0 0.5
07/12/2022
11.24
 248,000 11.34 11.39 10.89 0 3,700 -0.1
06/12/2022
11.34
 763,500 11.02 11.79 10.77 141,300 8,000 4.5
05/12/2022
11.02
 349,200 11.09 11.39 10.99 6,700 300 0.2
02/12/2022
11.09
 367,500 10.92 11.16 10.55 13,100 2,500 0.4
01/12/2022
10.92
 702,400 10.92 11.22 10.89 262,800 1,700 8.5
30/11/2022
10.92
 347,900 10.95 11.16 10.80 9,800 3,600 0.2
29/11/2022
10.95
 578,300 10.25 10.95 10.05 135,700 9,400 4.1
28/11/2022
10.25
 446,100 9.58 10.25 9.68 0 410 -0.0
25/11/2022
9.58
 332,300 9.31 9.68 9.30 21,600 600 0.6
24/11/2022
9.31
 318,500 9.51 9.53 9.21 64,800 0 1.8
23/11/2022
9.51
 363,600 9.61 9.88 9.51 400 0 0.0
22/11/2022
9.61
 554,400 9.35 9.75 9.25 91,600 1,900 2.6
21/11/2022
9.35
 522,000 9.31 9.65 9.21 17,300 25,700 -0.2
18/11/2022
9.31
 839,000 8.81 9.31 8.38 203,500 300 5.6
17/11/2022
8.81
 342,500 8.53 9.03 8.64 69,000 18,200 1.3
16/11/2022
8.53
 1,246,600 7.97 8.53 7.42 103,300 4,600 2.5
15/11/2022
7.97
 297,700 8.56 8.56 7.97 59,200 200 1.4
14/11/2022
8.56
 605,700 9.20 9.20 8.56 88,500 700 2.2
11/11/2022
9.20
 776,600 9.88 10.22 9.20 5,000 2,100 0.1
10/11/2022
9.88
 687,800 10.62 10.62 9.88 59,000 0 1.7
09/11/2022
10.62
 363,300 10.62 11.12 10.57 1,700 0 0.1
08/11/2022
10.62
 332,500 10.72 10.85 10.45 27,200 600 0.8
07/11/2022
10.72
 781,900 11.47 11.64 10.69 20,500 100 0.7
04/11/2022
11.47
 540,100 12.11 12.16 11.39 4,300 0 0.1
03/11/2022
12.11
 470,900 12.06 12.33 11.89 51,600 300 1.9
02/11/2022
12.06
 729,400 12.60 12.66 12.06 30,200 400 1.1
01/11/2022
12.60
 823,200 13.00 13.13 12.60 0 7,600 -0.3
31/10/2022
13.00
 482,200 13.07 13.30 12.60 7,700 3,800 0.2
28/10/2022
13.07
 541,800 13.55 13.72 13.03 0 15,260 -0.6
27/10/2022
13.55
 618,800 13.03 13.67 12.95 7,600 5,700 0.1
26/10/2022
13.03
 484,700 12.95 13.37 12.95 3,600 2,300 0.1
25/10/2022
12.95
 805,200 12.36 13.20 12.03 112,000 4,000 4.1
24/10/2022
12.36
 742,800 12.63 13.00 12.23 18,900 0 0.7
21/10/2022
12.63
 926,400 12.98 13.43 12.13 2,000 6,500 -0.2
20/10/2022
12.98
 623,300 12.61 13.23 12.73 51,400 1,400 1.9
19/10/2022
12.61
 197,400 12.73 12.90 12.61 3,100 8,600 -0.2
18/10/2022
12.73
 413,800 12.97 13.27 12.70 13,700 15,400 -0.1
17/10/2022
12.97
 495,000 12.60 12.97 12.35 34,900 6,800 1.1
14/10/2022
12.60
 714,100 11.88 12.63 12.09 8,600 1,500 0.3
13/10/2022
11.88
 265,800 11.69 12.04 11.62 1,300 9,700 -0.3
12/10/2022
11.69
 363,600 11.39 12.03 11.26 6,000 5,700 0.0
11/10/2022
11.39
 301,600 12.06 12.06 11.39 4,700 1,100 0.1
10/10/2022
12.06
 420,500 11.59 12.16 11.06 31,900 3,240 1.0
07/10/2022
11.59
 512,300 12.46 12.46 11.59 2,400 7,900 -0.2
06/10/2022
12.46
 274,400 13.13 13.27 12.40 5,700 0 0.2
05/10/2022
13.13
 263,300 12.40 13.13 12.56 3,600 0 0.1
04/10/2022
12.40
 411,200 12.55 12.86 12.40 33,700 4,200 1.1
03/10/2022
12.55
 288,900 13.48 13.60 12.55 17,100 1,100 0.6
30/09/2022
13.48
 521,700 13.33 13.48 12.58 1,500 0 0.1
29/09/2022
13.33
 248,700 13.40 13.75 13.30 24,800 0 1.0
28/09/2022
13.40
 433,500 13.43 13.74 13.18 1,100 200 0.0
27/09/2022
13.43
 407,900 13.75 14.04 13.33 5,200 0 0.2
26/09/2022
13.75
 739,600 14.74 14.74 13.72 62,700 0 2.6
23/09/2022
14.74
 260,500 14.76 15.01 14.72 200 100 0.0
22/09/2022
14.76
 329,900 14.67 14.89 14.51 45,600 500 2.0
21/09/2022
14.67
 140,900 14.94 14.94 14.62 0 0 0.8
20/09/2022
14.94
 281,400 14.54 15.03 14.44 25,000 6,100 0.8
19/09/2022
14.54
 582,800 15.41 15.56 14.54 400 900 -0.0
16/09/2022
15.41
 614,500 15.80 15.88 15.38 420 6 0.0
15/09/2022
15.80
 425,500 15.91 16.21 15.80 6,100 6,200 -0.2
14/09/2022
15.91
 536,500 16.10 16.10 15.58 900 5,800 -0.2
13/09/2022
16.10
 462,000 15.96 16.28 15.78 0 9,700 -0.2
12/09/2022
15.96
 309,500 15.85 16.18 15.91 0 340 -0.2
09/09/2022
15.85
 308,500 15.58 15.85 15.48 0 4,200 -0.2
08/09/2022
15.58
 741,600 15.49 15.93 15.44 36,000 3,400 1.5
07/09/2022
15.49
 836,800 16.30 16.53 15.49 10,100 3,300 0.3
06/09/2022
16.30
 810,300 16.65 17.02 16.25 1,600 13,300 -0.6
05/09/2022
16.65
 592,600 16.82 17.19 16.65 3,500 13,200 -0.5
31/08/2022
16.82
 473,900 16.88 17.02 16.55 3,200 5,700 -0.1
30/08/2022
16.88
 710,900 16.88 17.55 16.82 3,400 11,500 -0.4
29/08/2022
16.88
 1,149,100 16.28 16.88 16.08 15,800 6,800 0.5
26/08/2022
16.28
 760,800 16.95 17.09 16.28 9,300 12,700 -0.2
25/08/2022
16.95
 849,500 16.75 17.32 16.63 4,700 0 0.2
24/08/2022
16.75
 740,400 16.92 17.29 16.58 1,900 3,900 -0.1
23/08/2022
16.92
 756,300 16.73 16.92 16.26 1,300 15,000 -0.7
22/08/2022
16.73
 724,200 16.35 17.15 16.18 300 10,300 -0.5
19/08/2022
16.35
 628,300 16.25 16.58 16.10 0 12,800 -0.6
18/08/2022
16.25
 1,315,600 15.51 16.57 15.48 19,500 4,600 0.7
17/08/2022
15.51
 457,300 15.78 15.81 15.51 12,100 8,400 0.2
16/08/2022
15.78
 514,300 15.81 15.93 15.65 124,400 300 5.8
15/08/2022
15.81
 482,200 15.28 15.85 15.31 163,200 0 7.7
12/08/2022
15.28
 400,000 15.08 15.39 14.91 4,300 1,100 0.1
11/08/2022
15.08
 723,000 15.58 15.75 15.08 3,300 9,900 -0.3
10/08/2022
15.58
 412,400 15.88 15.88 15.54 0 7,600 -0.4
09/08/2022
15.88
 977,600 15.28 16.05 15.34 15,200 0 0.7
08/08/2022
15.28
 557,900 14.91 15.41 14.91 18,500 300 0.8
05/08/2022
14.91
 208,900 14.96 14.99 14.77 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |