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)
02/12/2021
15.91
 408,600 16.40 16.63 15.91 100 37,300 -1.9
01/12/2021
16.40
 377,600 16.17 16.50 15.78 3,000 6,300 -0.2
30/11/2021
16.17
 515,700 16.37 16.79 15.91 3,000 40,500 -1.9
29/11/2021
16.37
 657,000 15.95 16.73 15.65 0 7,800 -0.4
26/11/2021
15.95
 526,100 15.88 16.40 15.65 2,400 21,500 -0.9
25/11/2021
15.88
 431,900 15.75 15.98 15.49 600 600 -0.0
24/11/2021
15.75
 618,400 16.04 16.40 15.59 3,800 700 0.2
23/11/2021
16.04
 393,000 15.23 16.04 14.76 61,600 0 3.0
22/11/2021
15.23
 1,382,400 16.24 16.34 15.10 68,100 4,200 3.0
19/11/2021
16.24
 1,711,400 17.44 17.54 16.22 4,000 13,900 -0.5
18/11/2021
17.44
 839,800 18.03 18.06 17.44 0 16,200 -0.9
17/11/2021
18.03
 959,200 17.86 18.45 17.73 3,300 1,900 0.1
16/11/2021
17.86
 787,200 17.41 17.96 17.21 10,800 500 0.6
15/11/2021
17.41
 1,027,000 17.21 17.86 16.89 18,300 0 1.0
12/11/2021
17.21
 1,381,300 17.96 18.03 17.21 2,100 1,000 0.1
11/11/2021
17.96
 1,250,700 18.45 18.80 17.83 11,900 7,600 0.3
10/11/2021
18.45
 943,600 18.19 18.80 18.03 0 1,800 -0.1
09/11/2021
18.19
 1,379,200 18.67 18.71 17.57 0 41,100 -2.3
08/11/2021
18.67
 1,195,800 18.77 19.81 18.19 200 4,300 -0.2
05/11/2021
18.77
 1,664,700 17.64 18.87 17.38 5,900 43,300 -2.1
04/11/2021
17.64
 1,007,700 16.99 17.93 16.56 30,400 159,900 -6.9
03/11/2021
16.99
 1,691,400 18.12 18.16 16.99 700 61,900 -3.3
02/11/2021
18.12
 1,258,800 17.64 18.45 17.02 0 269,000 -15.0
01/11/2021
17.64
 1,546,500 16.60 17.73 16.99 100 303,000 -16.2
29/10/2021
16.60
 2,880,300 15.52 16.60 15.13 19,200 771,100 -38.1
28/10/2021
15.52
 828,600 15.82 15.82 15.46 0 3,300 -0.2
27/10/2021
15.82
 704,900 16.21 16.22 15.78 200 33,300 -1.6
26/10/2021
16.21
 939,300 15.49 16.40 15.23 5,500 311,300 -15.0
25/10/2021
15.49
 1,412,200 14.49 15.49 14.52 48,200 569,100 -24.5
22/10/2021
14.49
 1,481,400 15.10 15.13 14.29 1,600 34,000 -1.5
21/10/2021
15.10
 403,600 15.20 15.44 15.10 11,000 35,000 -1.1
20/10/2021
15.20
 672,100 15.20 15.49 15.20 45,200 90,600 -2.1
19/10/2021
15.20
 1,104,500 15.59 15.95 15.07 38,500 73,300 -1.7
18/10/2021
15.59
 935,100 16.40 16.40 15.59 1,400 14,500 -0.7
15/10/2021
16.40
 686,600 16.66 16.66 16.24 100 104,100 -5.3
14/10/2021
16.66
 587,400 16.47 16.99 16.27 22,000 106,500 -4.4
13/10/2021
16.47
 393,100 16.50 16.60 16.37 0 44,400 -2.3
12/10/2021
16.50
 883,500 16.24 16.69 15.78 24,400 118,200 -4.8
11/10/2021
16.24
 657,800 16.60 16.79 16.21 0 133,000 -3.6
08/10/2021
16.60
 424,800 16.63 17.08 16.50 3,800 112,900 -5.7
07/10/2021
16.63
 1,043,700 16.24 16.95 15.46 17,600 161,700 -7.4
06/10/2021
16.24
 1,568,600 17.31 17.31 16.24 5,700 84,100 -4.0
05/10/2021
17.31
 532,100 17.86 17.90 17.21 6,000 52,700 -2.5
04/10/2021
17.86
 1,267,000 18.32 19.13 17.86 5,100 352,500 -19.8
01/10/2021
18.32
 1,911,800 17.15 18.32 16.56 40,940 714,840 -37.7
30/09/2021
17.15
 610,100 17.60 17.70 17.15 100 42,300 -2.3
29/09/2021
17.60
 856,700 16.95 17.64 16.82 33,400 50,200 -0.9
28/09/2021
16.95
 1,615,000 18.22 18.22 16.95 18,200 0 1.0
27/09/2021
18.22
 1,746,400 19.58 19.58 18.22 31,900 50,000 -1.0
24/09/2021
19.58
 629,700 21.05 21.05 19.58 1,400 0 0.1
23/09/2021
21.05
 2,666,300 22.60 24.16 21.05 1,100 818,100 -56.0
22/09/2021
22.60
 287,000 21.14 22.60 22.08 200 11,600 -0.8
21/09/2021
21.14
 1,565,000 19.78 21.14 18.84 6,200 19,300 -0.8
20/09/2021
19.78
 918,800 18.51 19.78 18.71 4,900 8,500 -0.2
17/09/2021
18.51
 1,007,500 17.31 18.51 17.38 33,100 10,500 1.3
16/09/2021
17.31
 961,300 17.41 18.25 17.05 200 22,800 -1.2
15/09/2021
17.41
 1,090,300 17.02 18.19 17.21 28,000 15,500 0.7
14/09/2021
17.02
 624,900 15.91 17.02 15.95 900 8,900 -0.4
13/09/2021
15.91
 721,700 15.10 16.08 15.04 8,500 19,500 -0.5
10/09/2021
15.10
 361,100 14.97 15.56 14.87 0 4,700 -0.2
09/09/2021
14.97
 213,000 14.94 15.26 14.81 7,500 0 0.3
08/09/2021
14.94
 303,600 14.45 15.10 14.36 25,600 0 1.2
07/09/2021
14.45
 808,000 14.97 14.97 14.36 16,700 5,700 0.5
06/09/2021
14.97
 816,600 15.31 15.82 14.97 19,500 12,900 0.3
01/09/2021
15.31
 416,400 14.91 15.43 14.65 13,200 1,900 0.5
31/08/2021
14.91
 719,100 14.27 15.20 14.03 15,200 25,300 -0.4
30/08/2021
14.27
 494,800 13.41 14.29 13.48 200 10,700 -0.5
27/08/2021
13.41
 620,500 12.89 13.41 12.50 35,400 0 1.4
26/08/2021
12.89
 542,400 12.63 13.28 12.46 9,000 400 0.3
25/08/2021
12.63
 416,200 12.73 12.83 12.28 7,000 5,200 0.1
24/08/2021
12.73
 458,300 13.09 13.35 12.34 7,000 16,000 -0.4
23/08/2021
13.09
 722,200 12.67 13.32 12.21 28,200 2,600 1.0
20/08/2021
12.67
 874,900 12.83 13.12 12.08 4,200 20,400 -0.6
19/08/2021
12.83
 483,000 12.08 12.83 12.11 4,000 1,000 0.1
18/08/2021
12.08
 624,700 11.50 12.23 11.50 6,800 1,000 0.2
17/08/2021
11.50
 562,100 11.37 11.59 11.22 0 8,400 -0.3
16/08/2021
11.37
 439,400 11.12 11.50 11.19 10,300 0 0.4
13/08/2021
11.12
 436,000 11.09 11.12 10.80 39,500 0 0.6
12/08/2021
11.09
 837,600 11.04 11.38 10.82 38,900 0 1.3
11/08/2021
11.04
 484,800 11.45 11.46 11.04 5,400 5,300 0.0
10/08/2021
11.45
 509,700 11.33 11.69 11.30 2,500 8,700 -0.2
09/08/2021
11.33
 606,500 10.67 11.33 10.56 11,500 18,000 -0.2
06/08/2021
10.67
 530,200 10.88 10.99 10.65 3,200 25,300 -0.7
05/08/2021
10.88
 522,500 10.86 10.90 10.65 17,500 0 0.6
04/08/2021
10.86
 630,900 10.82 10.95 10.59 4,500 37,500 -1.1
03/08/2021
10.82
 923,500 10.57 11.04 10.59 2,100 18,300 -0.5
02/08/2021
10.57
 1,642,500 9.89 10.57 9.84 100 16,500 -0.5
30/07/2021
9.89
 382,500 10.00 10.10 9.81 0 11,400 -0.4
29/07/2021
10.00
 678,200 9.56 10.00 9.48 13,100 3,400 0.3
28/07/2021
9.56
 527,000 9.84 9.84 9.48 1,900 4,100 -0.1
27/07/2021
9.84
 482,900 9.86 10.34 9.79 0 17,500 -0.5
26/07/2021
9.86
 980,100 9.22 9.86 9.37 6,900 2,000 0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2021
9.22
 682,200 8.62 9.22 8.64 0 142,700 -4.0
22/07/2021
8.62
 127,800 8.53 8.67 8.53 6,800 25,100 -0.5
21/07/2021
8.53
 39,700 8.51 8.58 8.50 0 6,300 -0.2
20/07/2021
8.51
 110,200 8.39 8.51 8.42 100 20,400 -0.5
19/07/2021
8.39
 177,000 8.62 8.65 8.39 0 30,100 -0.8
16/07/2021
8.62
 36,100 8.54 8.69 8.58 0 7,000 -0.2
15/07/2021
8.54
 97,300 8.54 8.61 8.45 3,600 22,600 -0.5
14/07/2021
8.54
 154,300 8.64 8.64 8.45 0 35,300 -1.0

Chính sách bảo mật | Điều khoản sử dụng |