Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	24.35	713,300	23.75	24.75	23.75	2,300	5,800	0
22/10/2026	23.85	1,200,400	23.55	24.50	23.35	127,000	38,100	0
21/10/2026	23.45	1,117,400	23.80	24.10	23.30	109,500	56,400	0
20/10/2026	23.75	577,700	23.40	23.95	23.35	6,400	64,100	0
19/10/2026	23.40	700,300	23.20	23.90	22.80	39,500	117,300	0
16/10/2026	23	860,100	23.60	24.10	22.85	64,600	24,300	0
15/10/2026	23.60	1,028,700	23.90	24.30	23.60	17,100	150,300	0
14/10/2026	23.40	1,103,200	21.70	23.40	21.60	77,400	49,300	0
13/10/2026	21.90	550,400	22.45	22.80	21.80	42,300	34,000	0
12/10/2026	22.55	683,200	22.60	23.45	22.40	130,400	27,500	0
09/10/2026	22.60	1,375,600	22	23	21.75	47,900	124,500	-1.7
08/10/2026	21.50	783,900	20.25	21.50	20.15	42,900	28,000	0.3
07/10/2026	20.10	181,900	19.90	20.20	19.80	21,500	8,500	0.3
06/10/2026	19.80	176,100	20.25	20.25	19.70	8,500	25,900	-0.3
05/10/2026	20	96,000	20	20.45	20	4,200	700	0.1
02/10/2026	20.05	285,800	19.60	20.50	19.60	27,700	18,600	0.2
01/10/2026	19.95	75,600	20	20.05	19.80	2,000	9,900	-0.2
30/09/2026	20	116,800	20.05	20.25	20	1,000	3,400	0.0
29/09/2026	20.05	130,000	20	20.40	20	9,200	0	0.2
28/09/2026	20.05	192,200	20.30	20.30	19.90	0	45,500	-0.9
25/09/2026	20.25	93,900	20.40	20.50	20.25	0	3,800	-0.1
24/09/2026	20.40	185,300	20.45	20.70	20.20	10,600	6,200	0.1
23/09/2026	20.50	129,900	20.70	20.70	20.40	0	18,800	-0.4
22/09/2026	20.70	188,000	20.70	20.90	20.50	1,000	25,500	-0.5
21/09/2026	20.70	109,500	20.85	21.05	20.70	200	19,500	-0.4
18/09/2026	20.90	176,500	20.95	21.35	20.80	17,500	1,600	0.3
17/09/2026	20.90	220,900	20.75	21.20	20.55	37,600	20,100	0.4
16/09/2026	20.75	131,500	20.55	20.95	20.55	24,900	10,300	0.3
15/09/2026	20.80	156,400	20.15	20.80	20.15	34,100	4,400	0.6
14/09/2026	20.25	304,600	20.80	20.90	20.05	18,200	51,700	-0.7
11/09/2026	20.85	287,400	21.25	21.45	20.75	11,600	68,300	-1.2
10/09/2026	21.30	194,200	21.30	21.65	21.20	6,900	2,000	0.1
09/09/2026	21.30	203,000	21.25	21.45	21.20	26,900	700	0.6
08/09/2026	21.35	250,200	21.50	21.50	21.15	22,900	7,900	0.3
07/09/2026	21.20	419,600	22	22.05	21.20	1,100	112,500	-2.4
04/09/2026	22	388,700	22.20	22.40	21.90	7,400	12,300	-0.1
03/09/2026	21.90	493,000	21.50	22.45	21.25	12,200	44,800	-0.7
28/08/2026	21.55	146,400	21.60	21.70	21.55	500	4,900	-0.1
27/08/2026	21.60	101,100	21.70	21.70	21.50	0	22,300	-0.5
26/08/2026	21.60	163,500	21.45	22	21.40	1,200	17,800	-0.4
25/08/2026	21.45	227,200	21.70	21.90	21.40	13,100	11,600	0.0
24/08/2026	21.75	253,700	21.75	21.90	21.60	18,400	17,800	0.0
21/08/2026	21.65	332,000	20.95	21.65	20.70	93,700	17,200	1.6
20/08/2026	20.95	186,400	21.15	21.35	20.85	11,900	25,600	-0.3
19/08/2026	21.15	152,200	21.55	21.55	21	9,200	31,900	-0.5
18/08/2026	21.45	247,000	21.30	21.60	21.25	82,600	5,600	1.6
17/08/2026	21.15	137,100	21.45	21.60	21.10	32,300	1,900	0.6
14/08/2026	21.45	269,800	21.80	21.90	21.45	24,600	21,200	0.1
13/08/2026	21.90	300,300	22.20	22.40	21.90	36,700	10,300	0.6
12/08/2026	22.15	198,200	22.35	22.40	22.15	21,900	17,200	0.1
11/08/2026	22.35	347,900	22.50	22.50	22.10	84,300	9,300	1.7
10/08/2026	22.35	250,100	22.10	22.45	22.10	58,900	2,800	1.2
07/08/2026	22	434,900	22.30	22.60	22	7,000	60,300	-1.2
06/08/2026	22.25	636,500	21.90	22.60	21.35	42,300	108,400	-1.5
05/08/2026	21.80	398,600	21.80	22.20	21.50	27,500	41,100	-0.3
04/08/2026	21.80	278,200	22	22.10	21.65	53,400	29,700	0.5
03/08/2026	21.70	362,700	21.40	22.25	21.35	82,500	0	1.8
31/07/2026	21.20	350,400	21.50	21.60	21.20	82,800	12,600	1.5
30/07/2026	21.25	370,600	20.35	21.45	20.35	88,600	2,400	1.8
29/07/2026	20.35	209,300	21	21.10	20.35	33,500	0	0.7
28/07/2026	20.75	571,800	19.50	21.10	19.25	65,800	11,300	1.1
27/07/2026	20	546,300	21.40	21.75	20	9,400	36,400	-0.6
24/07/2026	21.50	194,600	21.95	22.10	21.50	0	6,900	-0.2
23/07/2026	22.10	379,300	21.60	22.10	21.05	12,300	4,900	0.2
22/07/2026	21.65	403,500	22.40	22.70	21.55	31,400	8,300	0.5
21/07/2026	22	591,400	22.50	22.80	21.85	3,300	37,700	-0.8
20/07/2026	22.50	638,100	23.80	24.55	22.50	5,000	1,400	0.1
17/07/2026	23.80	419,900	25.05	25.10	23.80	10,000	34,300	-0.6
16/07/2026	24.80	1,417,900	22.90	24.80	22.90	18,000	5,600	0.3
15/07/2026	23.20	667,200	23	23.55	22.65	31,500	8,400	0.5
14/07/2026	22.70	191,800	22.75	22.80	22.20	35,500	0	0.8
13/07/2026	22.75	238,900	22.80	22.80	22	200	19,400	-0.4
10/07/2026	22.60	297,100	22.50	23.30	22.50	10,000	12,500	-0.1
09/07/2026	22.60	86,100	22.85	22.85	22.60	1,000	0	0.0
08/07/2026	22.90	160,800	22.25	22.90	22.25	18,700	700	0.4
07/07/2026	22.50	124,300	22.45	22.55	22.30	4,200	5,300	0.0
06/07/2026	22.60	552,600	23.10	23.15	22.15	9,200	30,800	-0.5
03/07/2026	23.10	145,900	23.40	23.40	23.10	200	6,700	-0.2
02/07/2026	23.40	74,800	23.45	23.50	23.35	5,500	2,500	0.1
01/07/2026	23.45	187,600	23.45	23.50	23.25	29,400	700	0.7
30/06/2026	23.25	154,000	23.40	23.75	23.25	1,300	8,000	-0.2
29/06/2026	23.50	70,200	23.15	23.50	23.15	4,700	3,900	0.0
26/06/2026	23.40	158,800	23.60	23.60	23.10	0	7,900	-0.2
25/06/2026	23.40	168,200	23.70	23.95	23.40	7,000	400	0.2
24/06/2026	23.75	146,000	23.90	24.10	23.65	1,700	17,200	-0.4
23/06/2026	23.90	260,600	23.80	24.30	23.80	11,600	0	0.3
22/06/2026	24.30	86,700	24.50	24.50	24.20	0	16,800	-0.4
19/06/2026	24.45	178,100	24.50	24.65	24	19,200	48,100	-0.7
18/06/2026	24.65	262,600	25	25.40	24.40	0	800	0.0
17/06/2026	24.85	286,500	24.30	24.85	24.25	14,700	34,000	-0.5
16/06/2026	24.25	244,100	24	24.30	23.80	53,700	3,700	1.2
15/06/2026	23.90	149,200	23.90	24.10	23.85	0	13,900	-0.3
12/06/2026	23.90	97,500	24.15	24.15	23.90	3,000	0	0.1
11/06/2026	23.95	171,200	23.60	23.95	23.50	39,000	0	0.9
10/06/2026	23.80	153,100	23.85	23.90	22.35	16,200	100	0.4
09/06/2026	24	99,400	23.90	24.10	23.75	1,900	0	0.0
08/06/2026	23.85	219,800	24.50	24.50	23.80	0	7,200	-0.2
05/06/2026	24.55	63,100	24.50	24.70	24.50	200	0	0.0
04/06/2026	24.60	106,700	24.45	25.05	24.45	100	5,200	-0.1
03/06/2026	24.50	320,400	24.35	24.50	24.10	0	17,400	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-1.20	-5.66%	3,947,300	-173,800	-2.9	19.95 24.35 24.35
2 tháng (2026-08-06)	-2.25	-10.11%	9,213,300	-58,800	-0.4	19.95 24.35 24.35
3 tháng (2026-07-07)	-2.50	-11.11%	18,112,100	286,900	6.8	19.95 24.80 24.35
6 tháng (2026-04-08)	-7.35	-26.87%	36,339,500	143,300	2.7	19.95 28.35 24.35
12 tháng (2025-10-10)	-11.15	-35.79%	136,539,200	-244,100	-11.2	19.95 34.20 24.35
24 tháng (2024-10-15)	-16.38	-45.03%	559,207,100	1,320,550	-63.2	19.95 46.21 24.35
36 tháng (2023-10-23)	5.51	38.07%	810,534,300	-1,224,526	-154.9	12.37 46.21 24.35
60 tháng (2021-11-01)	2.36	13.41%	1,086,072,300	-664,462	-141.6	7.97 46.21 24.35

CTCP Hóa chất Cơ bản Miền Nam (csv)

THỐNG KÊ GIAO DỊCH