CTCP Hóa chất Cơ bản Miền Nam (csv)

39.30
0.35
(0.90%)
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)
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
19/04/2021
9.19
 155,900 9.33 9.52 9.17 2,100 5,500 -0.1
16/04/2021
9.33
 165,200 9.49 9.64 9.27 3,000 9,700 -0.2
15/04/2021
9.49
 178,700 9.72 9.78 9.49 7,000 36,400 -0.9
14/04/2021
9.72
 189,100 9.65 9.78 9.65 2,000 20,300 -0.6
13/04/2021
9.65
 292,300 9.83 9.86 9.65 18,000 3,400 0.4
12/04/2021
9.83
 94,400 9.89 9.93 9.81 0 1,300 -0.0
09/04/2021
9.89
 155,900 9.72 9.94 9.68 2,400 4,100 -0.1
08/04/2021
9.72
 218,000 9.81 9.85 9.68 0 5,500 -0.2
07/04/2021
9.81
 81,900 9.88 9.88 9.73 4,000 1,200 0.1
06/04/2021
9.88
 184,600 9.91 9.91 9.80 4,700 6,300 -0.0
05/04/2021
9.91
 112,800 10.01 10.02 9.85 200 12,500 -0.4
02/04/2021
10.01
 285,700 9.97 10.07 9.88 2,400 66,400 -2.0
01/04/2021
9.97
 243,000 9.88 10.12 9.88 4,200 54,500 -1.6
31/03/2021
9.88
 142,200 9.91 10.04 9.78 4,600 0 0.1
30/03/2021
9.91
 186,700 9.97 10.04 9.78 4,200 1,300 0.1
29/03/2021
9.97
 153,400 9.78 9.97 9.62 8,600 2,100 0.2
26/03/2021
9.78
 248,300 9.97 9.97 9.33 4,000 6,500 -0.1
25/03/2021
9.97
 186,900 9.97 10.13 9.88 200 5,000 -0.1
24/03/2021
9.97
 286,000 10.49 10.57 9.78 0 16,700 -0.5
23/03/2021
10.49
 455,700 10.52 10.70 10.36 3,000 1,000 0.1
22/03/2021
10.52
 239,600 10.55 10.62 10.33 0 4,100 -0.1
19/03/2021
10.55
 125,800 10.65 10.65 10.44 300 300 -0.0
18/03/2021
10.65
 231,400 10.65 10.83 10.52 7,100 0 0.2
17/03/2021
10.65
 405,500 10.39 10.78 10.30 8,400 0 0.3
16/03/2021
10.39
 522,800 10.59 10.59 10.23 3,900 100 0.1
15/03/2021
10.59
 255,200 10.42 10.59 10.33 5,000 11,700 -0.2
12/03/2021
10.42
 289,500 10.52 10.59 10.33 5,600 0 0.2
11/03/2021
10.52
 261,200 10.62 10.65 10.33 17,400 0 0.6
10/03/2021
10.62
 176,000 10.62 10.65 10.34 7,000 31,600 -0.8
09/03/2021
10.62
 441,600 10.39 10.87 10.23 31,400 1,600 1.0
08/03/2021
10.39
 911,000 9.72 10.39 9.72 56,600 75,000 -0.6
05/03/2021
9.72
 189,600 9.70 9.72 9.54 60,100 1,600 1.7
04/03/2021
9.70
 177,400 9.88 9.88 9.65 44,500 2,900 1.3
03/03/2021
9.88
 300,100 9.62 9.97 9.60 11,500 1,200 0.3
02/03/2021
9.62
 115,900 9.65 9.75 9.56 46,900 1,100 1.4
01/03/2021
9.65
 155,700 9.46 9.81 9.46 0 5,100 -0.2
26/02/2021
9.46
 100,100 9.46 9.52 9.36 8,100 6,900 0.0
25/02/2021
9.46
 76,900 9.46 9.49 9.33 9,600 6,500 0.1
24/02/2021
9.46
 200,500 9.56 9.62 9.36 17,000 18,100 -0.0
23/02/2021
9.56
 221,500 9.56 9.56 9.39 36,000 1,400 1.0
22/02/2021
9.56
 243,300 9.62 9.62 9.49 18,800 2,400 0.5
19/02/2021
9.62
 178,200 9.62 9.68 9.52 35,200 2,600 1.0
18/02/2021
9.62
 317,100 9.33 9.81 9.43 0 10,400 -0.3
17/02/2021
9.33
 99,100 9.07 9.33 9.04 4,200 0 0.1
09/02/2021
9.07
 49,800 8.98 9.17 8.94 6,800 5,400 0.0
08/02/2021
8.98
 112,900 9.20 9.28 8.96 32,700 10,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |