CTCP Hóa chất Cơ bản Miền Nam (csv)

28.80
-0.35
(-1.20%)
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
(2025-12-29) 		1.70 6.26% 18,828,400 93,900 2.2
26.80
32.40
29.15
2 tháng
(2025-11-28) 		-1.60 -5.25% 25,815,100 40,200 0.7
26.80
32.40
29.15
3 tháng
(2025-10-29) 		-2.40 -7.68% 42,726,400 -241,100 -8.5
26.80
32.50
29.15
6 tháng
(2025-07-31) 		-6.85 -19.19% 100,772,000 -1,000,614 -33.4
26.80
37.05
29.15
12 tháng
(2025-02-03) 		-13.03 -31.11% 321,516,300 -1,964,217 -54.9
26.80
44.75
29.15
24 tháng
(2024-02-07) 		7.88 37.55% 690,352,400 -3,908,637 -126.2
20.37
46.21
29.15
36 tháng
(2023-02-13) 		19.14 197.20% 808,928,800 -4,991,937 -152.4
9.28
46.21
29.15
60 tháng
(2021-02-22) 		19.55 210.36% 1,078,533,600 -8,067,873 -358.8
7.97
46.21
29.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.20
 862,700 16.34 16.34 15.20 400 34,800 -1.6
21/06/2022
16.34
 597,100 17.54 17.54 16.34 0 12,800 -0.6
20/06/2022
17.54
 1,194,500 17.70 18.38 17.54 17,500 12,300 0.3
17/06/2022
17.70
 1,205,100 16.82 17.86 16.40 21,700 20,800 0.0
16/06/2022
16.82
 904,400 15.75 16.82 15.93 28,000 15,000 0.7
15/06/2022
15.75
 583,600 15.98 16.08 14.96 4,800 11,200 -0.3
14/06/2022
15.98
 664,300 15.59 16.04 15.04 61,700 4,800 2.8
13/06/2022
15.59
 1,059,700 16.76 16.76 15.59 33,600 71,300 -1.8
10/06/2022
16.76
 637,000 17.67 18.35 16.76 28,500 8,100 1.1
09/06/2022
17.67
 494,400 17.99 18.03 17.44 4,100 10,200 -0.3
08/06/2022
17.99
 519,400 17.86 18.48 17.86 44,300 2,700 2.3
07/06/2022
17.86
 905,400 17.54 18.51 17.25 13,000 5,400 0.4
06/06/2022
17.54
 751,800 16.99 18.03 16.99 82,900 21,200 3.4
03/06/2022
16.99
 735,100 17.18 17.51 16.73 6,000 18,700 -0.7
02/06/2022
17.18
 992,700 16.08 17.18 16.01 14,000 20,800 -0.4
01/06/2022
16.08
 573,200 15.88 16.21 15.59 1,100 16,900 -0.8
31/05/2022
15.88
 852,100 15.43 16.21 15.10 3,300 1,800 0.1
30/05/2022
15.43
 393,700 15.26 15.59 15.04 800 14,900 -0.7
27/05/2022
15.26
 553,700 15.02 15.72 14.84 4,200 16,900 -0.6
26/05/2022
15.02
 926,200 14.52 15.30 14.62 2,100 38,100 -1.7
25/05/2022
14.52
 415,900 13.58 14.52 13.74 18,800 0 0.8
24/05/2022
13.58
 511,500 13.93 14.11 13.48 14,400 100 0.6
23/05/2022
13.93
 501,500 14.03 14.29 13.64 8,000 6,200 0.1
20/05/2022
14.03
 463,200 14.03 14.52 13.97 0 22,200 -1.0
19/05/2022
14.03
 727,900 13.54 14.23 13.15 0 12,600 -0.5
18/05/2022
13.54
 531,400 13.01 13.80 13.32 900 27,800 -1.1
17/05/2022
13.01
 566,000 12.16 13.01 11.69 45,600 0 1.8
16/05/2022
12.16
 572,600 13.07 13.62 12.16 26,700 4,200 0.8
13/05/2022
13.07
 532,700 14.05 14.19 13.07 24,100 800 1.0
12/05/2022
14.05
 434,100 15.10 15.13 14.05 3,000 21,300 -0.8
11/05/2022
15.10
 267,600 15.07 15.31 14.65 2,600 17,500 -0.7
10/05/2022
15.07
 483,600 15.30 15.43 14.26 22,900 7,600 0.7
09/05/2022
15.30
 651,500 16.43 16.56 15.30 7,900 14,300 -0.3
06/05/2022
16.43
 391,000 16.66 16.99 16.04 9,400 500 0.5
05/05/2022
16.66
 757,100 17.28 17.70 16.40 12,900 27,800 -0.8
04/05/2022
17.28
 663,600 17.08 17.83 16.92 9,000 38,800 -1.6
29/04/2022
17.08
 598,600 16.30 17.34 16.04 5,700 5,300 0.0
28/04/2022
16.30
 546,900 15.91 16.66 15.59 8,800 4,700 0.2
27/04/2022
15.91
 258,900 15.78 16.08 15.28 8,000 18,400 -0.5
26/04/2022
15.78
 844,400 15.62 15.91 14.53 62,300 5,800 2.6
25/04/2022
15.62
 884,400 16.79 16.86 15.62 3,600 24,400 -1.1
22/04/2022
16.79
 1,549,000 18.03 18.32 16.79 1,400 40,200 -2.1
21/04/2022
18.03
 821,700 18.80 19.19 17.54 25,700 7,900 1.0
20/04/2022
18.80
 826,700 19.16 19.81 18.80 0 12,000 -0.7
19/04/2022
19.16
 1,466,400 18.51 19.78 18.67 48,100 2,400 2.7
18/04/2022
18.51
 716,800 18.90 19.49 18.19 1,100 18,600 -1.0
15/04/2022
18.90
 670,400 19.49 19.65 18.84 100 10,300 -0.6
14/04/2022
19.49
 780,400 18.54 19.78 18.48 1,400 34,400 -1.9
13/04/2022
18.54
 660,800 17.34 18.54 17.21 29,900 1,200 1.6
12/04/2022
17.34
 688,100 18.19 18.67 17.34 400 41,000 -2.2
08/04/2022
18.19
 1,207,600 19.55 19.88 18.19 700 10,000 -0.6
07/04/2022
19.55
 601,300 20.04 20.56 19.55 0 60,100 -3.7
06/04/2022
20.04
 597,300 19.97 20.62 19.88 7,700 32,000 -1.5
05/04/2022
19.97
 614,000 19.68 20.10 19.62 31,300 0 1.9
04/04/2022
19.68
 1,642,500 20.72 20.85 19.62 3,300 18,100 -0.9
01/04/2022
20.72
 802,300 20.30 20.92 20.07 69,400 100 4.4
31/03/2022
20.30
 862,000 20.79 21.27 20.23 12,500 27,500 -0.9
30/03/2022
20.79
 1,673,400 21.44 21.57 19.97 100 14,500 -0.9
29/03/2022
21.44
 1,182,900 21.76 22.41 21.31 0 39,700 -2.6
28/03/2022
21.76
 1,706,500 20.46 21.76 20.33 33,400 9,600 1.6
25/03/2022
20.46
 1,165,400 20.30 20.85 19.97 26,900 100 1.7
24/03/2022
20.30
 1,316,700 20.14 21.11 19.97 17,100 16,700 0.0
23/03/2022
20.14
 1,393,200 19.49 20.62 19.75 1,200 21,400 -1.2
22/03/2022
19.49
 1,709,400 18.38 19.65 18.38 12,600 8,200 0.3
21/03/2022
18.38
 886,900 18.16 18.77 17.83 30,600 1,000 1.7
18/03/2022
18.16
 618,400 18.19 18.35 17.77 9,500 700 0.5
17/03/2022
18.19
 630,700 18.41 19.13 17.54 100 28,200 -1.6
16/03/2022
18.41
 881,800 17.21 18.41 17.38 41,700 500 2.3
15/03/2022
17.21
 1,821,100 18.12 18.12 16.86 56,300 5,600 2.7
14/03/2022
18.12
 1,621,400 19.49 19.75 18.12 20,900 8,100 0.8
11/03/2022
19.49
 1,260,900 19.75 20.49 19.16 7,300 500 0.4
10/03/2022
19.75
 843,900 20.04 20.33 19.32 6,000 0 0.4
09/03/2022
20.04
 1,510,700 19.06 20.20 18.51 11,200 0 0.7
08/03/2022
19.06
 1,262,400 19.45 20.40 19.06 300 4,600 -0.3
07/03/2022
19.45
 2,008,300 18.19 19.45 18.25 0 13,600 -0.8
04/03/2022
18.19
 951,200 18.41 18.74 18.16 0 600 -0.0
03/03/2022
18.41
 1,242,200 17.47 18.45 17.67 1,500 0 0.1
02/03/2022
17.47
 1,422,800 17.02 17.51 16.76 17,000 400 0.9
01/03/2022
17.02
 877,800 17.38 17.54 17.02 0 500 -0.0
28/02/2022
17.38
 670,500 17.18 17.70 17.18 0 2,800 -0.1
25/02/2022
17.18
 1,521,300 16.06 17.18 15.98 0 0 0
24/02/2022
16.06
 1,068,800 15.82 16.17 15.13 1,100 5,900 -0.2
23/02/2022
15.82
 476,800 15.75 16.01 15.70 1,400 10,400 -0.4
22/02/2022
15.75
 1,186,900 15.26 15.87 14.94 0 12,500 -0.6
21/02/2022
15.26
 784,400 15.67 15.67 15.20 0 5,100 -0.2
18/02/2022
15.67
 791,500 15.44 15.85 15.33 9,600 9,500 0.0
17/02/2022
15.44
 893,000 15.07 15.56 14.94 7,300 0 0.3
16/02/2022
15.07
 689,600 15.04 15.43 14.94 50,200 9,100 1.9
15/02/2022
15.04
 570,800 15.00 15.23 14.84 0 30,800 -1.4
14/02/2022
15.00
 1,378,300 14.29 15.28 14.29 5,300 6,900 -0.1
11/02/2022
14.29
 714,700 13.53 14.39 13.28 9,600 0 0.4
10/02/2022
13.53
 522,000 13.75 14.13 13.35 0 14,200 -0.6
09/02/2022
13.75
 774,800 13.41 14.23 13.64 125,200 16,700 4.7
08/02/2022
13.41
 418,200 12.54 13.41 12.54 2,300 5,000 -0.1
07/02/2022
12.54
 243,300 11.95 12.57 12.11 21,000 0 0.8
28/01/2022
11.95
 112,600 11.95 12.15 11.85 1,600 1,100 0.0
27/01/2022
11.95
 216,700 12.21 12.21 11.69 400 3,300 -0.1
26/01/2022
12.21
 150,100 12.21 12.50 12.16 1,000 7,100 0.0
25/01/2022
12.21
 150,000 12.34 12.47 11.90 7,100 6,300 0.0
24/01/2022
12.34
 276,000 12.50 12.83 12.15 1,800 8,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |