CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
-0.95
(-3.22%)
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
(2026-02-11) 		0.60 2.08% 26,666,400 290,600 7.6
27.85
34.20
28.55
2 tháng
(2026-01-12) 		0.90 3.15% 49,377,700 209,700 5.0
27.85
34.20
28.55
3 tháng
(2025-12-15) 		0.95 3.33% 56,270,400 360,800 9.2
26.80
34.20
28.55
6 tháng
(2025-09-15) 		-4.35 -12.85% 94,268,400 -400,200 -14.3
26.80
34.30
28.55
12 tháng
(2025-03-18) 		-10.14 -25.58% 293,008,100 -869,965 -12.2
26.80
39.93
28.55
24 tháng
(2024-03-25) 		8.18 38.39% 696,746,100 -3,590,327 -116.3
20.37
46.21
28.55
36 tháng
(2023-03-29) 		20.02 211.10% 837,485,900 -3,716,737 -116.9
9.47
46.21
28.55
60 tháng
(2021-04-08) 		20.05 212.09% 1,103,977,200 -7,876,673 -354.0
7.97
46.21
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.54
 369,400 14.20 14.54 14.10 14,100 1,600 0.5
29/07/2022
14.20
 867,800 14.94 15.11 14.10 900 1,000 -0.0
28/07/2022
14.94
 484,000 14.74 15.24 14.74 8,500 1,500 0.3
27/07/2022
14.74
 248,200 14.61 14.91 14.57 5,400 0 0.2
26/07/2022
14.61
 292,300 14.96 15.08 14.61 200 500 -0.0
25/07/2022
14.96
 276,200 14.74 15.08 14.57 2,200 2,400 -0.0
22/07/2022
14.74
 553,100 15.38 15.48 14.31 11,800 13,200 0.0
21/07/2022
15.38
 354,600 15.65 15.78 15.28 500 800 -0.0
20/07/2022
15.65
 864,400 15.03 16.05 15.18 2,400 800 0.1
19/07/2022
15.03
 541,300 14.49 15.08 14.20 300 6,900 -0.3
18/07/2022
14.49
 331,400 14.41 14.84 14.41 800 0 0.0
15/07/2022
14.41
 603,400 14.99 15.24 14.41 800 18,400 -0.8
14/07/2022
14.99
 680,900 14.31 15.08 14.09 6,800 0 0.3
13/07/2022
14.31
 597,300 14.52 14.86 14.10 0 0 0.6
12/07/2022
14.52
 407,000 13.58 14.52 13.57 14,300 600 0.6
11/07/2022
13.58
 438,300 13.92 14.22 13.58 3,800 1,200 0.1
08/07/2022
13.92
 181,100 13.87 14.27 13.90 2,600 17,500 0.1
07/07/2022
13.87
 528,300 13.33 14.04 12.90 200 3,700 -0.1
06/07/2022
13.33
 502,400 14.32 14.41 13.33 1,200 0 0.0
05/07/2022
14.32
 599,500 15.39 15.48 14.32 0 200 -0.0
04/07/2022
15.39
 636,200 14.92 15.51 14.79 2,200 59,200 -2.6
01/07/2022
14.92
 596,700 14.98 15.01 14.07 0 22,000 -1.0
30/06/2022
14.98
 534,300 14.41 15.41 14.52 300 13,300 -0.6
29/06/2022
14.41
 333,500 14.07 14.56 13.84 0 25,200 -1.1
28/06/2022
14.07
 1,291,100 14.59 14.89 13.77 16,000 41,000 -1.1
27/06/2022
14.59
 451,500 15.68 16.16 14.59 19,300 16,200 0.2
24/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2022
15.68
 334,000 15.95 16.35 15.68 0 21,800 -1.0
23/06/2022
15.95
 659,500 15.20 16.08 14.29 11,800 13,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |