CTCP Hóa chất Cơ bản Miền Nam (csv)

20.35
-0.40
(-1.93%)
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
(2026-06-29) 		-2.75 -11.70% 8,114,100 60,900 0
20
24.80
20.35
2 tháng
(2026-06-01) 		-4.05 -16.33% 11,572,700 56,900 0
20
24.85
20.35
3 tháng
(2026-05-04) 		-5.50 -20.95% 17,071,800 50,950 0
20
26.50
20.35
6 tháng
(2026-01-30) 		-7.95 -27.70% 71,904,200 -615,350 -17.2
20
34.20
20.35
12 tháng
(2025-08-04) 		-14.70 -41.47% 170,640,600 -1,430,364 -44.5
20
37.05
20.35
24 tháng
(2024-08-08) 		-14.76 -41.56% 640,307,900 -4,078,174 -129.7
20
46.21
20.35
36 tháng
(2023-08-14) 		7.26 53.80% 835,664,000 -4,086,287 -124.8
12.26
46.21
20.35
60 tháng
(2021-08-24) 		8.02 62.98% 1,118,260,300 -8,245,023 -363.7
7.97
46.21
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |