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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |