CTCP Hóa chất Cơ bản Miền Nam (csv)

23.90
-0.05
(-0.21%)
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
(2026-05-13) 		-2.40 -9.11% 5,178,300 58,650 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-4.40 -15.52% 13,054,600 -150,450 0
23.80
28.35
23.90
3 tháng
(2026-03-16) 		-3.95 -14.16% 28,428,300 -684,750 -17.5
23.80
28.85
23.90
6 tháng
(2025-12-15) 		-4.60 -16.11% 86,116,600 -484,950 -13.1
23.80
34.20
23.90
12 tháng
(2025-06-17) 		-12.43 -34.17% 233,838,500 -2,480,164 -70.4
23.80
38.90
23.90
24 tháng
(2024-06-24) 		-2.28 -8.68% 674,656,100 -4,115,574 -120.2
23.80
46.21
23.90
36 tháng
(2023-06-28) 		11.44 91.42% 842,984,200 -4,246,787 -129.9
12.26
46.21
23.90
60 tháng
(2021-07-08) 		15.26 175.75% 1,123,975,800 -8,612,023 -373.6
7.97
46.21
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
8.64
 96,000 8.75 8.75 8.54 2,300 15,400 -0.4
12/07/2021
8.75
 171,000 8.95 8.95 8.45 100 32,400 -0.9
09/07/2021
8.95
 182,300 8.69 9.14 8.59 3,300 7,400 -0.1
08/07/2021
8.69
 112,800 8.67 8.80 8.61 400 9,100 -0.2
07/07/2021
8.67
 107,300 8.64 8.76 8.61 400 100 0.0
06/07/2021
8.64
 200,900 8.92 9.06 8.36 800 53,400 -1.5
05/07/2021
8.92
 181,800 9.11 9.12 8.80 3,600 43,500 -0.8
02/07/2021
9.11
 88,300 9.11 9.14 9.08 4,100 0 0.1
01/07/2021
9.11
 113,800 9.11 9.11 9.00 2,900 0 0.1
30/06/2021
9.11
 85,400 9.11 9.20 9.01 0 0 0
29/06/2021
9.11
 121,300 9.08 9.23 9.08 1,800 0 0.1
28/06/2021
9.08
 115,700 9.09 9.14 8.92 2,100 1,300 0.0
25/06/2021
9.09
 97,800 9.08 9.22 8.97 0 4,900 -0.1
24/06/2021
9.08
 177,200 9.23 9.23 9.05 0 11,000 -0.3
23/06/2021
9.23
 214,500 9.42 9.42 9.17 200 5,700 -0.2
22/06/2021
9.42
 143,400 9.41 9.45 9.36 0 1,500 -0.0
21/06/2021
9.41
 273,500 9.45 9.48 9.30 1,400 6,600 -0.2
18/06/2021
9.45
 497,700 9.17 9.56 9.15 2,000 200 0.1
17/06/2021
9.17
 134,900 9.08 9.19 8.89 1,300 500 0.0
16/06/2021
9.08
 168,500 9.14 9.23 8.86 3,200 0 0.1
15/06/2021
9.14
 291,400 8.94 9.20 8.97 6,100 0 0.2
14/06/2021
8.94
 303,500 8.78 9.05 8.78 7,400 0 0.2
11/06/2021
8.78
 104,200 8.76 8.92 8.62 1,000 0 0.0
10/06/2021
8.76
 156,300 8.76 8.76 8.64 0 6,400 -0.2
09/06/2021
8.76
 80,000 8.76 9.01 8.72 900 1,700 -0.0
08/06/2021
8.76
 169,600 8.72 9.30 8.67 2,600 300 0.1
07/06/2021
8.72
 127,500 8.83 8.83 8.45 0 200 -0.0
04/06/2021
8.83
 183,000 9.05 9.05 8.83 0 1,500 -0.0
03/06/2021
9.05
 90,900 9.11 9.11 8.95 4,400 0 0.1
02/06/2021
9.11
 299,400 9.03 9.12 9.03 56,700 0 1.6
01/06/2021
9.03
 223,000 8.67 9.03 8.67 19,800 1,000 0.5
31/05/2021
8.67
 333,100 8.51 8.70 8.39 13,700 2,000 0.3
28/05/2021
8.51
 152,600 8.42 8.51 8.36 0 9,000 -0.2
27/05/2021
8.42
 92,400 8.51 8.53 8.40 0 3,900 -0.1
26/05/2021
8.51
 87,000 8.51 8.53 8.39 0 6,800 -0.2
25/05/2021
8.51
 73,100 8.51 8.58 8.47 2,700 0 0.1
24/05/2021
8.51
 169,400 8.45 8.61 8.42 2,300 0 0.1
21/05/2021
8.45
 104,100 8.37 8.51 8.26 11,900 1,300 0.3
20/05/2021
8.37
 225,000 8.48 8.48 8.26 5,100 22,200 -0.5
19/05/2021
8.48
 81,800 8.48 8.50 8.45 0 7,400 -0.2
18/05/2021
8.48
 168,300 8.65 8.65 8.47 3,300 7,700 -0.1
17/05/2021
8.65
 268,000 8.54 8.70 8.51 0 5,600 -0.2
14/05/2021
8.54
 151,300 8.45 8.61 8.45 0 2,700 -0.1
13/05/2021
8.45
 85,000 8.62 8.64 8.45 0 2,700 -0.1
12/05/2021
8.62
 94,700 8.58 8.62 8.51 0 1,200 -0.0
11/05/2021
8.58
 79,200 8.61 8.61 8.51 1,000 1,800 -0.0
10/05/2021
8.61
 61,800 8.61 8.61 8.51 100 4,400 -0.1
07/05/2021
8.61
 98,900 8.70 8.73 8.50 0 2,200 -0.1
06/05/2021
8.70
 196,500 8.76 8.87 8.58 14,200 5,100 0.2
05/05/2021
8.76
 101,700 8.45 8.84 8.45 600 200 0.0
04/05/2021
8.45
 116,300 8.51 8.56 8.34 3,000 4,900 -0.1
29/04/2021
8.51
 59,200 8.45 8.61 8.48 1,000 2,500 -0.0
28/04/2021
8.45
 118,900 8.36 8.53 8.23 7,000 4,100 0.1
27/04/2021
8.36
 79,400 8.47 8.53 8.33 6,100 1,600 0.1
26/04/2021
8.47
 83,000 8.72 8.72 8.47 0 10,800 -0.3
23/04/2021
8.72
 191,400 8.61 8.72 8.45 12,400 2,600 0.3
22/04/2021
8.61
 233,400 8.81 8.81 8.48 200 11,500 -0.3
20/04/2021
8.81
 141,800 8.94 9.06 8.80 4,000 6,000 -0.1
19/04/2021
8.94
 155,900 9.08 9.26 8.92 2,100 5,500 -0.1
16/04/2021
9.08
 165,200 9.23 9.37 9.01 3,000 9,700 -0.2
15/04/2021
9.23
 178,700 9.45 9.51 9.23 7,000 36,400 -0.9
14/04/2021
9.45
 189,100 9.39 9.51 9.39 2,000 20,300 -0.6
13/04/2021
9.39
 292,300 9.56 9.59 9.39 18,000 3,400 0.4
12/04/2021
9.56
 94,400 9.62 9.66 9.55 0 1,300 -0.0
09/04/2021
9.62
 155,900 9.45 9.67 9.42 2,400 4,100 -0.1
08/04/2021
9.45
 218,000 9.55 9.58 9.42 0 5,500 -0.2
07/04/2021
9.55
 81,900 9.61 9.61 9.47 4,000 1,200 0.1
06/04/2021
9.61
 184,600 9.64 9.64 9.53 4,700 6,300 -0.0
05/04/2021
9.64
 112,800 9.73 9.75 9.58 200 12,500 -0.4
02/04/2021
9.73
 285,700 9.70 9.80 9.61 2,400 66,400 -2.0
01/04/2021
9.70
 243,000 9.61 9.84 9.61 4,200 54,500 -1.6
31/03/2021
9.61
 142,200 9.64 9.77 9.51 4,600 0 0.1
30/03/2021
9.64
 186,700 9.70 9.77 9.51 4,200 1,300 0.1
29/03/2021
9.70
 153,400 9.51 9.70 9.36 8,600 2,100 0.2
26/03/2021
9.51
 248,300 9.70 9.70 9.08 4,000 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |