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)
23/09/2020
8.30
 224,510 8.24 8.36 8.24 12,100 4,330 0.2
22/09/2020
8.24
 335,350 8.21 8.33 8.15 5,760 0 0.2
21/09/2020
8.21
 421,180 8.09 8.39 8.15 9,230 0 0.3
18/09/2020
8.09
 551,820 8.03 8.18 8.00 34,960 460 0.9
17/09/2020
8.03
 217,580 8.10 8.15 7.91 3,140 7,460 -0.1
16/09/2020
8.10
 143,820 8.03 8.15 8.00 6,030 100 0.2
15/09/2020
8.03
 398,190 8.15 8.24 7.88 51,290 4,080 1.3
14/09/2020
8.15
 310,390 7.98 8.21 7.98 22,850 0 0.6
11/09/2020
7.98
 223,390 8.00 8.06 7.79 32,430 1,000 0.8
10/09/2020
8.00
 471,440 7.67 8.06 7.70 3,910 2,700 0.0
09/09/2020
7.67
 832,280 7.18 7.68 7.09 6,690 71,410 -1.6
08/09/2020
7.18
 213,990 7.14 7.27 7.14 7,790 21,520 -0.3
07/09/2020
7.14
 531,830 7.00 7.32 7.09 12,590 137,660 -3.0
04/09/2020
7.00
 182,260 7.09 7.09 6.93 13,490 21,580 -0.2
03/09/2020
7.09
 292,360 7.12 7.20 7.06 57,080 95,760 -0.9
01/09/2020
7.12
 212,610 7.20 7.20 7.11 32,700 21,150 0.3
31/08/2020
7.20
 261,860 7.20 7.29 7.09 96,220 220 2.3
28/08/2020
7.20
 242,520 7.26 7.35 7.18 28,400 2,370 0.6
27/08/2020
7.26
 496,470 6.96 7.36 6.97 8,350 13,080 -0.1
26/08/2020
6.96
 152,200 6.94 7.08 6.90 4,950 20 0.1
25/08/2020
6.94
 395,570 6.76 7.06 6.82 4,200 3,260 0.0
24/08/2020
6.76
 197,920 6.68 6.79 6.67 16,080 15,000 0.0
21/08/2020
6.68
 70,780 6.68 6.77 6.68 4,860 1,130 0.1
20/08/2020
6.68
 130,430 6.67 6.74 6.65 16,550 3,830 0.3
19/08/2020
6.67
 95,820 6.61 6.70 6.64 35,640 0 0.8
18/08/2020
6.61
 108,250 6.67 6.73 6.61 5,300 2,810 0.1
17/08/2020
6.67
 120,100 6.62 6.67 6.58 26,500 4,850 0.5
14/08/2020
6.62
 228,600 6.55 6.70 6.52 30 3,050 -0.1
13/08/2020
6.55
 208,450 6.50 6.55 6.49 119,740 2,270 2.5
12/08/2020
6.50
 39,080 6.52 6.56 6.49 21,670 7,740 0.3
11/08/2020
6.52
 84,210 6.52 6.58 6.44 48,620 7,050 0.9
10/08/2020
6.52
 168,800 6.34 6.55 6.44 1,650,854 1,603,364 1.0
07/08/2020
6.34
 149,770 6.35 6.49 6.32 12,260 88,630 -1.6
06/08/2020
6.35
 90,520 6.35 6.44 6.31 60,250 43,950 0.3
05/08/2020
6.35
 359,470 6.25 6.37 6.25 111,420 201,000 -1.9
04/08/2020
6.25
 65,600 6.25 6.34 6.23 21,150 0 0.4
03/08/2020
6.25
 120,310 6.07 6.28 6.04 40,140 5,000 0.7
31/07/2020
6.07
 60,620 6.07 6.07 5.99 28,850 0 0.6
30/07/2020
6.07
 44,190 6.01 6.10 5.99 32,100 6,790 0.5
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2020
6.01
 168,800 6.11 6.11 5.94 32,100 6,790 0.5
28/07/2020
6.11
 80,680 5.83 6.11 5.83 14,810 12,500 0.0
27/07/2020
5.83
 349,840 6.21 6.21 5.83 147,050 0 3.0
24/07/2020
6.21
 264,600 6.43 6.43 6.20 93,880 9,680 1.8
23/07/2020
6.43
 166,550 6.45 6.45 6.41 114,900 41,800 1.6
22/07/2020
6.45
 119,140 6.45 6.51 6.43 50,900 3,830 1.0
21/07/2020
6.45
 45,210 6.43 6.45 6.42 16,800 5,600 0.2
20/07/2020
6.43
 84,400 6.45 6.48 6.42 16,890 0 0.4
17/07/2020
6.45
 176,180 6.49 6.52 6.45 69,790 670 1.5
16/07/2020
6.49
 65,280 6.52 6.54 6.49 19,200 0 0.4
15/07/2020
6.52
 159,370 6.48 6.58 6.48 500 0 0.0
14/07/2020
6.48
 164,730 6.35 6.48 6.36 5,400 0 0.1
13/07/2020
6.35
 118,010 6.39 6.42 6.35 20,660 5,520 0.3
10/07/2020
6.39
 156,480 6.32 6.41 6.33 6,970 0 0.1
09/07/2020
6.32
 125,710 6.30 6.35 6.30 7,310 0 0.2
08/07/2020
6.30
 93,640 6.30 6.32 6.27 20,800 0 0.4
07/07/2020
6.30
 128,740 6.27 6.32 6.27 6,710 2,000 0.1
06/07/2020
6.27
 98,450 6.23 6.30 6.24 6,450 1,000 0.1
03/07/2020
6.23
 124,570 6.24 6.35 6.21 25,100 990 0.5
02/07/2020
6.24
 71,840 6.27 6.36 6.24 12,530 0 0.3
01/07/2020
6.27
 82,590 6.18 6.29 6.18 9,200 0 0.2
30/06/2020
6.18
 277,700 6.24 6.36 6.13 63,570 11,430 1.1
29/06/2020
6.24
 309,150 6.52 6.52 6.23 87,610 15,670 1.6
26/06/2020
6.52
 83,160 6.57 6.66 6.52 20,550 11,170 0.2
25/06/2020
6.57
 162,680 6.61 6.63 6.54 54,160 10,500 1.0
24/06/2020
6.61
 115,330 6.66 6.73 6.60 48,100 13,150 0.8
23/06/2020
6.66
 159,630 6.57 6.73 6.57 12,850 0 0.3
22/06/2020
6.57
 207,250 6.66 6.71 6.57 36,370 1,490 0.8
19/06/2020
6.66
 125,480 6.58 6.71 6.58 6,630 0 0.1
18/06/2020
6.58
 89,100 6.51 6.60 6.45 35,760 0 0.8
17/06/2020
6.51
 177,640 6.43 6.51 6.43 15,540 40,000 -0.5
16/06/2020
6.43
 156,540 6.42 6.51 6.41 22,780 20,000 0.1
15/06/2020
6.42
 331,850 6.51 6.58 6.42 70,500 18,670 1.1
12/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2020
6.51
 370,980 6.48 6.54 6.35 48,820 8,110 0.9
11/06/2020
6.48
 758,190 6.84 6.97 6.39 183,430 10,150 4.1
10/06/2020
6.84
 220,180 6.80 6.91 6.75 30,540 30 0.7
09/06/2020
6.80
 244,040 6.85 6.93 6.77 47,620 0 1.1
08/06/2020
6.85
 296,450 6.85 6.95 6.82 13,070 30 0.3
05/06/2020
6.85
 232,510 6.74 6.87 6.64 28,780 40 0.7
04/06/2020
6.74
 389,980 6.77 6.82 6.61 52,120 200 1.2
03/06/2020
6.77
 179,500 6.68 6.82 6.62 23,240 100 0.5
02/06/2020
6.68
 395,570 6.93 7.04 6.65 19,700 16,820 0.1
01/06/2020
6.93
 859,980 6.48 6.93 6.51 17,190 2,270 0.3
29/05/2020
6.48
 264,350 6.41 6.54 6.39 7,340 0 0.2
28/05/2020
6.41
 225,260 6.31 6.46 6.32 0 20 -0.0
27/05/2020
6.31
 400,230 6.28 6.46 6.28 1,000 0 0.0
26/05/2020
6.28
 315,590 6.26 6.36 6.26 22,100 58,620 -0.8
25/05/2020
6.26
 209,720 6.26 6.39 6.22 21,400 3,050 0.4
22/05/2020
6.26
 245,310 6.38 6.48 6.25 3,100 2,980 0.0
21/05/2020
6.38
 208,560 6.48 6.55 6.38 0 0 0
20/05/2020
6.48
 382,650 6.28 6.48 6.22 26,630 300 0.6
19/05/2020
6.28
 412,140 6.34 6.44 6.25 4,980 169,120 -3.6
18/05/2020
6.34
 425,070 6.28 6.39 6.28 0 210,000 -4.6
15/05/2020
6.28
 660,980 6.13 6.54 6.10 500 71,490 -1.6
14/05/2020
6.13
 288,500 6.09 6.13 6.02 500 580 -0.0
13/05/2020
6.09
 370,820 6.10 6.15 6.05 500 57,000 -1.2
12/05/2020
6.10
 578,210 5.93 6.19 5.92 0 13,000 -0.3
11/05/2020
5.93
 330,730 5.93 5.96 5.90 0 128,510 -2.6
08/05/2020
5.93
 408,210 5.96 6.05 5.93 16,360 83,680 -1.4
07/05/2020
5.96
 111,730 5.99 6.05 5.90 0 0 0
06/05/2020
5.99
 320,680 5.80 5.99 5.79 0 100,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |