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) 		2 7.37% 19,385,700 150,800 3.8
26.80
32.40
28.80
2 tháng
(2025-12-01) 		-1.30 -4.27% 26,143,700 92,200 2.2
26.80
32.40
28.80
3 tháng
(2025-10-30) 		-2.35 -7.46% 42,632,700 -133,800 -5.3
26.80
32.50
28.80
6 tháng
(2025-08-01) 		-6.15 -17.42% 99,406,200 -965,014 -32.5
26.80
37.05
28.80
12 tháng
(2025-02-03) 		-12.73 -30.39% 322,073,600 -1,907,317 -53.2
26.80
44.75
28.80
24 tháng
(2024-02-15) 		8.48 41.03% 690,354,800 -3,766,737 -119.8
20.37
46.21
28.80
36 tháng
(2023-02-13) 		19.44 200.29% 809,486,100 -4,935,037 -150.7
9.28
46.21
28.80
60 tháng
(2021-02-23) 		19.85 213.58% 1,078,847,600 -8,027,373 -357.7
7.97
46.21
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |