CTCP Hóa chất Cơ bản Miền Nam (csv)

32.95
-2.45
(-6.92%)
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
(2025-03-05) 		-7.55 -17.58% 27,231,700 -50,157 -2.3
32.95
43.40
32.95
2 tháng
(2025-02-03) 		-7.65 -17.77% 74,768,000 -786,752 -34.4
32.95
46
32.95
3 tháng
(2025-01-06) 		-8.60 -19.55% 98,662,200 -739,750 -31.5
32.95
46
32.95
6 tháng
(2024-10-07) 		-2.10 -5.60% 233,496,500 -155,159 -8.4
32.95
47.50
32.95
12 tháng
(2024-04-09) 		10.71 43.37% 405,315,500 -3,170,362 -133.9
20.93
47.50
32.95
24 tháng
(2023-04-17) 		24.53 225.77% 553,303,200 -2,656,972 -99.1
10.49
47.50
32.95
36 tháng
(2022-04-20) 		16.07 83.13% 665,366,000 -1,562,208 -54.8
8.20
47.50
32.95
60 tháng
(2020-05-04) 		29.42 492.03% 888,356,270 -5,205,098 -294.1
5.96
47.50
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
32.95
 1,400,100 32.95 32.95 32.95 10,149 2,400 0.3
03/04/2025
35.40
 1,857,600 35.40 36 35.40 12,100 3,800 0.3
02/04/2025
38.05
 562,900 38.35 38.60 38.05 1,000 0 0.0
01/04/2025
38.30
 911,300 38.25 38.75 38.15 3,600 4,900 -0.0
31/03/2025
38.20
 2,077,000 39.75 40 38 6,050 4,400 0.1
28/03/2025
40.15
 839,400 40.50 40.80 40.10 0 20,600 -0.8
27/03/2025
40.50
 619,800 40.60 40.90 40.30 0 80,700 -3.3
26/03/2025
40.80
 634,600 41.05 41.45 40.20 600 100 0.0
25/03/2025
41.05
 935,200 40.70 41.35 40.35 0 0 0
24/03/2025
40.70
 858,900 40.40 41 40 70,800 48,400 0.9
21/03/2025
40.10
 660,200 40.30 40.50 40.05 0 0 0
20/03/2025
40.35
 838,500 40.85 40.90 40.05 200 0 0.0
19/03/2025
40.70
 662,600 40.75 41.05 40.65 900 13,450 -0.5
18/03/2025
40.75
 1,150,400 40.10 41.05 40.10 107,200 0 4.3
17/03/2025
40.20
 911,700 40.50 40.50 39.95 0 1,000 -0.0
14/03/2025
40
 1,730,200 41 41.25 40 20,150 9,200 0.4
13/03/2025
41
 2,377,500 42.20 42.55 40.90 500 2,000 -0.1
12/03/2025
42.10
 2,000,900 43.20 43.25 42.10 8,100 92,900 -3.6
11/03/2025
42.90
 1,292,400 42.90 43.10 42.85 9,200 3,800 0.2
10/03/2025
43.20
 1,044,500 43.15 43.45 43 800 7,600 -0.3
07/03/2025
43.15
 1,197,300 43.60 43.70 43.15 0 8,207 -0.4
06/03/2025
43.40
 1,734,900 43.05 43.50 42.85 8,700 15,000 -0.3
05/03/2025
42.95
 2,333,900 43.75 43.85 42.95 16,000 0 0.7
04/03/2025
43.70
 1,593,800 44.40 44.65 43.40 0 30,100 -1.3
03/03/2025
44.20
 2,670,900 43.60 44.85 43.60 121,400 900 5.3
28/02/2025
43.55
 1,751,800 43.45 44.05 43.35 6,400 14,700 -0.4
27/02/2025
43.45
 1,226,700 43.25 43.65 43 9,900 4,100 0.3
26/02/2025
43.25
 1,451,200 43.50 43.95 43.10 2,000 18,900 -0.7
25/02/2025
43.25
 1,143,000 43.05 43.45 43 0 6,600 -0.3
24/02/2025
43
 3,745,000 43.60 43.70 42.70 19,000 16,900 0.1
21/02/2025
43.85
 1,315,100 44.15 44.25 43.40 12,800 4,700 0.4
20/02/2025
44.15
 1,669,000 44.40 45.35 44.15 3,400 39,800 -1.6
19/02/2025
44.35
 1,797,100 43.90 44.65 43.70 14,900 113,000 -4.3
18/02/2025
43.85
 2,624,100 43.70 44 43 4,100 556,600 -24.1
17/02/2025
43.80
 5,213,800 45.65 46.45 43.80 10,000 191,100 -8.3
14/02/2025
45.70
 1,811,900 46.20 46.20 45.35 355,900 198,200 7.2
13/02/2025
46
 5,084,000 43.30 46.25 43.25 689,200 43,850 28.8
12/02/2025
43.45
 1,548,000 44.30 44.80 43.45 0 118,000 -5.2
11/02/2025
43.95
 1,999,800 42.90 43.95 42.70 226,000 7,500 9.5
10/02/2025
42.95
 1,780,700 43.05 43.80 42.65 104,200 116,400 -0.5
07/02/2025
43.05
 2,353,200 44 44 43.05 8,300 376,600 -16.0
06/02/2025
44
 1,716,600 44.60 44.60 43.60 15,600 317,000 -13.3
05/02/2025
44.35
 1,214,800 44.70 44.70 43.85 13,400 224,500 -9.3
04/02/2025
44.40
 2,814,300 43.40 45 43.10 139,303 147,800 -0.5
03/02/2025
43.05
 1,011,500 42.20 43.50 42.05 108,902 54,050 2.4
24/01/2025
42.20
 1,344,000 43 43.15 42.20 3,300 91,100 -3.8
23/01/2025
42.95
 1,612,700 42.45 43.75 42.45 69,300 154,800 -3.7
22/01/2025
42.45
 1,059,800 42.05 42.75 41.90 40,900 87,500 -2.0
21/01/2025
42
 1,586,500 42.90 42.95 41.85 29,200 114,400 -3.6
20/01/2025
42.50
 776,700 43.50 43.50 42.50 600 120,900 -5.2
17/01/2025
43.10
 1,078,700 43 43.75 43 500 173,300 -7.5
16/01/2025
43.20
 1,573,500 42.40 43.70 42.25 176,700 181,300 -0.2
15/01/2025
42
 1,020,300 42.20 42.30 41.60 60,800 83,500 -1.0
14/01/2025
41.90
 867,100 42 42.85 41.80 33,800 116,300 -3.5
13/01/2025
42.45
 2,673,500 42.15 42.45 40.30 224,701 248,000 -1.0
10/01/2025
42.70
 2,203,200 43.70 44.35 42.70 196,900 81,800 5.0
09/01/2025
43.70
 1,193,400 44.85 45.35 43.70 3,900 118,000 -5.1
08/01/2025
44.95
 966,800 44.75 45.45 44.35 92,300 69,700 1.0
07/01/2025
44.55
 2,825,200 44.50 44.95 42.85 411,900 80,300 14.5
06/01/2025
44
 3,112,800 45.70 46.70 42.70 502,701 79,600 18.9
03/01/2025
45.90
 1,484,400 46.65 46.80 45.85 3,600 87,900 -3.9
02/01/2025
46.65
 1,657,700 46 47.50 45.75 161,100 172,400 -0.6
31/12/2024
45.70
 1,649,600 45.70 46.60 45.50 86,600 158,000 -3.3
30/12/2024
46.10
 817,300 45.60 46.60 45.60 50,500 161,510 -5.2
27/12/2024
46.15
 2,190,100 45.60 46.90 45.55 309,900 104,350 9.4
26/12/2024
46
 1,793,000 46.60 47.15 45.55 88,301 95,900 -0.3
25/12/2024
46.60
 3,121,000 48.15 48.15 45 125,600 420,200 -13.8
24/12/2024
47.50
 3,692,200 45.05 48 44.30 583,900 180,600 18.3
23/12/2024
45
 2,261,800 45.95 46.80 44.60 50,000 292,050 -11.1
20/12/2024
45
 4,048,700 43.40 45 42.80 298,500 113,200 8.3
19/12/2024
43
 5,651,300 41.50 44.45 41 578,500 217,000 15.5
18/12/2024
42
 1,395,300 41.35 42 41.10 120,300 17,500 4.3
17/12/2024
41.30
 1,846,600 41.55 42.20 41.30 29,500 180,600 -6.3
16/12/2024
41.20
 1,595,600 40.90 41.65 40.30 30,600 162,700 -5.4
13/12/2024
40.55
 2,172,500 40.80 41.35 40.20 164,400 92,300 2.9
12/12/2024
41
 2,958,900 42.40 42.50 41 33,800 514,100 -20.2
11/12/2024
42.50
 3,265,800 40.90 42.50 40.65 149,900 109,300 1.6
10/12/2024
40.80
 3,023,000 41.25 42.40 40.55 191,600 104,900 3.5
09/12/2024
41.25
 2,520,100 41.85 42.80 41.10 214,000 63,200 6.2
06/12/2024
41.40
 10,424,200 39 41.40 38.80 661,400 94,900 23.3
05/12/2024
38.70
 2,020,800 37.80 38.75 37.40 208,800 71,000 5.3
04/12/2024
37.60
 1,790,400 38.45 38.50 37.55 52,800 51,800 0.0
03/12/2024
38.30
 4,243,800 38.35 39.25 38.05 222,000 163,700 2.3
02/12/2024
38
 1,664,800 37.30 38.20 37.20 107,900 18,800 3.3
29/11/2024
37.20
 1,254,400 37.05 37.55 36.90 57,600 83,850 -1.0
28/11/2024
37.05
 1,601,700 37.50 37.60 37.05 600 9,900 -0.3
27/11/2024
37.45
 1,529,900 37.70 38.35 37.35 37,900 6,800 1.2
26/11/2024
37.45
 1,645,500 37 37.95 37 222,600 25,900 7.4
25/11/2024
36.90
 1,412,900 37.70 37.70 36.90 10,000 89,600 -3.0
22/11/2024
37.25
 2,149,800 37.10 38.10 37.05 19,200 273,400 -9.6
21/11/2024
37.05
 1,030,700 36.60 37.40 36.45 2,000 163,400 -6.0
20/11/2024
36.55
 1,937,000 36.95 37.50 35.80 13,800 100,700 -3.2
19/11/2024
36.30
 1,592,800 36.85 37.45 36.25 2,100 230,900 -8.5
18/11/2024
36.85
 2,563,300 37.50 37.70 36 114,000 339,800 -8.4
15/11/2024
37.55
 3,990,600 38.90 38.90 37 259,900 217,000 1.5
14/11/2024
39.10
 2,927,500 40.50 40.55 39.10 111,600 300,450 -7.6
13/11/2024
40.35
 6,594,000 38 40.50 37.65 469,400 194,400 11.0
12/11/2024
37.90
 2,117,300 39 39 37.90 100 265,400 -10.2
11/11/2024
38.65
 4,840,600 36.55 38.70 36.55 753,900 40,400 27.0
08/11/2024
36.55
 1,038,700 36.85 37 36.30 35,800 130,200 -3.5

Chính sách bảo mật | Điều khoản sử dụng |