CTCP Hóa chất Cơ bản Miền Nam (csv)

30.55
-0.35
(-1.13%)
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
(2025-11-05) 		-0.90 -2.83% 13,891,200 -304,200 -9.7
29.75
32.50
30.55
2 tháng
(2025-10-06) 		-0.35 -1.12% 27,735,200 -380,900 -11.9
28.20
32.50
30.55
3 tháng
(2025-09-08) 		-1.90 -5.79% 39,386,100 -742,300 -23.2
28.20
34.30
30.55
6 tháng
(2025-06-09) 		-2.42 -7.26% 158,665,800 -1,918,614 -54.8
28.20
38.90
30.55
12 tháng
(2024-12-10) 		-8.79 -22.15% 365,575,400 -2,042,624 -57.7
27.77
46.21
30.55
24 tháng
(2023-12-18) 		16.27 111.15% 683,525,100 -3,592,037 -110.4
14.63
46.21
30.55
36 tháng
(2022-12-21) 		20.75 204.41% 791,948,700 -4,898,737 -148.9
9.28
46.21
30.55
60 tháng
(2020-12-31) 		21.79 239.26% 1,063,937,130 -7,300,533 -336.4
7.97
46.21
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
12.50
 239,800 12.08 12.83 12.36 1,600 15,700 -0.5
20/01/2022
12.08
 164,500 11.85 12.24 11.85 11,300 2,100 0.3
19/01/2022
11.85
 72,600 11.82 12.18 11.30 3,600 15,500 -0.4
18/01/2022
11.82
 457,000 11.95 12.23 11.01 130,000 3,200 4.5
17/01/2022
11.95
 169,000 12.28 12.36 11.89 6,600 3,500 0.1
14/01/2022
12.28
 202,900 12.47 12.52 12.21 12,400 4,100 0.3
13/01/2022
12.47
 197,200 12.78 12.99 12.42 0 16,700 -0.6
12/01/2022
12.78
 365,900 12.37 12.81 12.34 13,300 400 0.5
11/01/2022
12.37
 607,400 12.94 12.99 12.37 4,900 4,900 0.0
10/01/2022
12.94
 734,400 13.49 13.54 12.93 2,000 23,100 -0.7
07/01/2022
13.49
 385,600 13.71 13.97 13.49 0 13,500 -0.6
06/01/2022
13.71
 346,500 13.80 14.16 13.64 4,500 0 0.2
05/01/2022
13.80
 364,800 13.80 14.01 13.80 9,700 100 0.4
04/01/2022
13.80
 258,200 13.82 13.95 13.74 1,400 0 0.1
31/12/2021
13.82
 223,200 13.64 14.16 13.58 2,800 900 0.1
30/12/2021
13.64
 218,500 13.58 13.74 13.38 1,100 0 0.0
29/12/2021
13.58
 181,200 13.80 13.84 13.58 100 6,300 -0.3
28/12/2021
13.80
 482,200 13.48 13.84 13.33 19,700 100 0.8
27/12/2021
13.48
 474,900 13.71 13.85 13.38 14,600 12,300 0.1
24/12/2021
13.71
 317,700 13.98 14.13 13.64 1,000 3,700 -0.1
23/12/2021
13.98
 527,800 14.39 14.62 13.40 6,400 13,800 -0.3
22/12/2021
14.39
 519,700 14.62 14.63 14.34 0 8,100 -0.4
21/12/2021
14.62
 454,200 14.73 14.84 14.58 0 8,200 -0.4
20/12/2021
14.73
 322,300 14.84 15.07 14.62 400 15,600 -0.7
17/12/2021
14.84
 473,400 15.07 15.10 14.81 800 8,600 -0.4
16/12/2021
15.07
 300,300 15.17 15.33 14.97 3,300 1,700 0.1
15/12/2021
15.17
 369,100 15.43 15.52 15.15 6,000 6,000 -0.0
14/12/2021
15.43
 374,500 15.65 15.75 15.43 7,400 1,600 0.3
13/12/2021
15.65
 254,900 15.56 15.91 15.52 8,200 0 0.4
10/12/2021
15.56
 452,400 15.26 15.77 15.33 3,400 0 0.2
09/12/2021
15.26
 531,400 14.89 15.26 14.68 17,300 0 0.8
08/12/2021
14.89
 228,700 14.81 15.05 14.81 1,100 100 0.0
07/12/2021
14.81
 404,200 14.37 14.91 14.29 42,200 0 1.9
06/12/2021
14.37
 671,500 15.43 15.46 14.36 7,300 4,100 0.2
03/12/2021
15.43
 495,800 15.91 16.08 15.36 7,700 13,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |