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)
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
07/07/2021
8.91
 107,300 8.88 9.01 8.85 400 100 0.0
06/07/2021
8.88
 200,900 9.17 9.31 8.59 800 53,400 -1.5
05/07/2021
9.17
 181,800 9.36 9.38 9.04 3,600 43,500 -0.8
02/07/2021
9.36
 88,300 9.36 9.39 9.33 4,100 0 0.1
01/07/2021
9.36
 113,800 9.36 9.36 9.25 2,900 0 0.1
30/06/2021
9.36
 85,400 9.36 9.46 9.27 0 0 0
29/06/2021
9.36
 121,300 9.33 9.49 9.33 1,800 0 0.1
28/06/2021
9.33
 115,700 9.35 9.39 9.17 2,100 1,300 0.0
25/06/2021
9.35
 97,800 9.33 9.48 9.22 0 4,900 -0.1
24/06/2021
9.33
 177,200 9.49 9.49 9.30 0 11,000 -0.3
23/06/2021
9.49
 214,500 9.68 9.68 9.43 200 5,700 -0.2
22/06/2021
9.68
 143,400 9.67 9.72 9.62 0 1,500 -0.0
21/06/2021
9.67
 273,500 9.72 9.75 9.56 1,400 6,600 -0.2
18/06/2021
9.72
 497,700 9.43 9.83 9.41 2,000 200 0.1
17/06/2021
9.43
 134,900 9.33 9.44 9.14 1,300 500 0.0
16/06/2021
9.33
 168,500 9.39 9.49 9.11 3,200 0 0.1
15/06/2021
9.39
 291,400 9.19 9.46 9.22 6,100 0 0.2
14/06/2021
9.19
 303,500 9.02 9.30 9.02 7,400 0 0.2
11/06/2021
9.02
 104,200 9.01 9.17 8.86 1,000 0 0.0
10/06/2021
9.01
 156,300 9.01 9.01 8.88 0 6,400 -0.2
09/06/2021
9.01
 80,000 9.01 9.27 8.96 900 1,700 -0.0
08/06/2021
9.01
 169,600 8.96 9.56 8.91 2,600 300 0.1
07/06/2021
8.96
 127,500 9.07 9.07 8.69 0 200 -0.0
04/06/2021
9.07
 183,000 9.30 9.30 9.07 0 1,500 -0.0
03/06/2021
9.30
 90,900 9.36 9.36 9.20 4,400 0 0.1
02/06/2021
9.36
 299,400 9.28 9.38 9.28 56,700 0 1.6
01/06/2021
9.28
 223,000 8.91 9.28 8.91 19,800 1,000 0.5
31/05/2021
8.91
 333,100 8.75 8.94 8.62 13,700 2,000 0.3
28/05/2021
8.75
 152,600 8.65 8.75 8.59 0 9,000 -0.2
27/05/2021
8.65
 92,400 8.75 8.77 8.64 0 3,900 -0.1
26/05/2021
8.75
 87,000 8.75 8.77 8.62 0 6,800 -0.2
25/05/2021
8.75
 73,100 8.75 8.82 8.70 2,700 0 0.1
24/05/2021
8.75
 169,400 8.69 8.85 8.65 2,300 0 0.1
21/05/2021
8.69
 104,100 8.61 8.75 8.49 11,900 1,300 0.3
20/05/2021
8.61
 225,000 8.72 8.72 8.49 5,100 22,200 -0.5
19/05/2021
8.72
 81,800 8.72 8.74 8.69 0 7,400 -0.2
18/05/2021
8.72
 168,300 8.90 8.90 8.70 3,300 7,700 -0.1
17/05/2021
8.90
 268,000 8.78 8.94 8.75 0 5,600 -0.2
14/05/2021
8.78
 151,300 8.69 8.85 8.69 0 2,700 -0.1
13/05/2021
8.69
 85,000 8.86 8.88 8.69 0 2,700 -0.1
12/05/2021
8.86
 94,700 8.82 8.86 8.75 0 1,200 -0.0
11/05/2021
8.82
 79,200 8.85 8.85 8.75 1,000 1,800 -0.0
10/05/2021
8.85
 61,800 8.85 8.85 8.75 100 4,400 -0.1
07/05/2021
8.85
 98,900 8.94 8.98 8.74 0 2,200 -0.1
06/05/2021
8.94
 196,500 9.01 9.12 8.82 14,200 5,100 0.2
05/05/2021
9.01
 101,700 8.69 9.09 8.69 600 200 0.0
04/05/2021
8.69
 116,300 8.75 8.80 8.57 3,000 4,900 -0.1
29/04/2021
8.75
 59,200 8.69 8.85 8.72 1,000 2,500 -0.0
28/04/2021
8.69
 118,900 8.59 8.77 8.46 7,000 4,100 0.1
27/04/2021
8.59
 79,400 8.70 8.77 8.56 6,100 1,600 0.1
26/04/2021
8.70
 83,000 8.96 8.96 8.70 0 10,800 -0.3
23/04/2021
8.96
 191,400 8.85 8.96 8.69 12,400 2,600 0.3
22/04/2021
8.85
 233,400 9.06 9.06 8.72 200 11,500 -0.3
20/04/2021
9.06
 141,800 9.19 9.31 9.04 4,000 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |