CTCP Hóa chất Cơ bản Miền Nam (csv)

27.55
-1
(-3.50%)
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
(2026-02-11) 		0.60 2.08% 26,666,400 290,600 7.6
27.85
34.20
28.55
2 tháng
(2026-01-12) 		0.90 3.15% 49,377,700 209,700 5.0
27.85
34.20
28.55
3 tháng
(2025-12-15) 		0.95 3.33% 56,270,400 360,800 9.2
26.80
34.20
28.55
6 tháng
(2025-09-15) 		-4.35 -12.85% 94,268,400 -400,200 -14.3
26.80
34.30
28.55
12 tháng
(2025-03-18) 		-10.14 -25.58% 293,008,100 -869,965 -12.2
26.80
39.93
28.55
24 tháng
(2024-03-25) 		8.18 38.39% 696,746,100 -3,590,327 -116.3
20.37
46.21
28.55
36 tháng
(2023-03-29) 		20.02 211.10% 837,485,900 -3,716,737 -116.9
9.47
46.21
28.55
60 tháng
(2021-04-08) 		20.05 212.09% 1,103,977,200 -7,876,673 -354.0
7.97
46.21
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
8.67
 362,200 8.73 8.83 8.65 100 9,360 -0.3
18/12/2020
8.73
 286,480 8.73 8.89 8.67 0 180 -0.0
17/12/2020
8.73
 331,310 8.94 8.94 8.72 0 1,160 -0.0
16/12/2020
8.94
 171,280 8.92 8.98 8.86 5,640 0 0.2
15/12/2020
8.92
 364,630 8.78 9.06 8.80 11,450 0 0.3
14/12/2020
8.78
 238,180 8.80 8.89 8.78 0 5,110 -0.1
11/12/2020
8.80
 229,970 8.78 8.87 8.72 0 3,260 -0.1
10/12/2020
8.78
 405,350 8.95 9.05 8.76 1,120 1,860 -0.0
09/12/2020
8.95
 273,840 9.03 9.11 8.95 15,110 7,000 0.2
08/12/2020
9.03
 206,650 9.03 9.08 8.92 580 0 0.0
07/12/2020
9.03
 503,620 8.98 9.23 8.83 2,790 100 0.1
04/12/2020
8.98
 485,470 9.20 9.26 8.98 72,000 85,190 -0.4
03/12/2020
9.20
 471,600 8.86 9.39 9.01 10,220 58,990 -1.4
02/12/2020
8.86
 881,240 8.73 8.95 8.73 3,970 242,460 -6.7
01/12/2020
8.73
 364,560 8.67 8.83 8.50 80,970 0 2.2
30/11/2020
8.67
 161,790 8.67 8.76 8.62 12,770 0 0.4
27/11/2020
8.67
 109,100 8.62 8.72 8.61 12,280 100 0.3
26/11/2020
8.62
 150,670 8.65 8.65 8.59 6,680 0 0.2
25/11/2020
8.65
 246,630 8.73 8.89 8.65 19,020 5,880 0.4
24/11/2020
8.73
 180,550 8.83 8.94 8.67 9,640 15,840 -0.2
23/11/2020
8.83
 435,240 8.54 8.86 8.54 15,850 2,110 0.4
20/11/2020
8.54
 294,800 8.45 8.58 8.45 1,860 900 0.0
19/11/2020
8.45
 262,530 8.45 8.58 8.36 190 18,080 -0.5
18/11/2020
8.45
 146,690 8.45 8.45 8.33 4,000 1,290 0.1
17/11/2020
8.45
 162,430 8.36 8.48 8.29 7,740 0 0.2
16/11/2020
8.36
 426,940 8.47 8.56 8.29 6,360 850 0.1
13/11/2020
8.47
 190,650 8.45 8.59 8.45 12,180 40,200 -0.8
12/11/2020
8.45
 249,390 8.48 8.56 8.45 9,180 0 0.2
11/11/2020
8.48
 255,830 8.61 8.67 8.47 0 38,290 -1.0
10/11/2020
8.61
 168,840 8.64 8.86 8.61 9,390 7,810 0.0
09/11/2020
8.64
 92,790 8.45 8.69 8.53 11,550 5,010 0.2
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
8.45
 396,830 8.42 8.73 8.45 6,100 3,590 0.1
05/11/2020
8.42
 203,320 8.42 8.59 8.42 27,130 210 0.8
04/11/2020
8.42
 193,970 8.45 8.60 8.42 4,710 0 0.1
03/11/2020
8.45
 212,970 8.37 8.66 8.24 11,770 0 0.3
02/11/2020
8.37
 183,980 8.18 8.43 8.16 26,620 4,200 0.6
30/10/2020
8.18
 242,130 8.39 8.63 8.18 0 12,810 -0.4
29/10/2020
8.39
 372,810 7.85 8.39 7.97 23,280 0 0.6
28/10/2020
7.85
 578,150 8.36 8.45 7.85 11,390 24,790 -0.4
27/10/2020
8.36
 357,390 8.68 8.68 8.36 2,300 4,740 -0.1
26/10/2020
8.68
 477,190 9.32 9.32 8.68 8,370 1,160 0.2
23/10/2020
9.32
 795,500 9.39 10.02 9.14 20,340 10,930 0.3
22/10/2020
9.39
 605,140 8.78 9.39 9.05 4,670 0 0.1
21/10/2020
8.78
 809,240 8.21 8.78 8.34 10,650 15,100 -0.1
20/10/2020
8.21
 131,420 8.15 8.39 8.13 1,870 3,150 -0.0
19/10/2020
8.15
 142,630 8.28 8.43 8.15 0 6,170 -0.2
16/10/2020
8.28
 250,570 8.24 8.51 8.12 100 2,580 -0.1
15/10/2020
8.24
 127,220 8.45 8.48 8.22 4,350 100 0.1
14/10/2020
8.45
 200,090 8.31 8.60 8.30 5,850 0 0.2
13/10/2020
8.31
 125,460 8.45 8.54 8.30 1,540 2,910 -0.0
12/10/2020
8.45
 212,940 8.57 8.74 8.45 69,380 5,480 1.8
09/10/2020
8.57
 172,280 8.60 8.65 8.46 1,490 1,000 0.0
08/10/2020
8.60
 193,920 8.69 8.75 8.51 500 1,710 -0.0
07/10/2020
8.69
 372,240 8.72 9.02 8.66 21,780 8,220 0.4
06/10/2020
8.72
 833,480 8.24 8.75 8.45 166,470 180 4.8
05/10/2020
8.24
 257,610 8.15 8.25 8.09 79,030 0 2.1
02/10/2020
8.15
 244,660 8.18 8.33 7.91 880 3,830 -0.1
01/10/2020
8.18
 157,410 8.18 8.33 8.15 0 4,650 -0.1
30/09/2020
8.18
 128,980 8.22 8.30 8.15 0 1,890 -0.1
29/09/2020
8.22
 254,900 8.24 8.45 8.18 1,540 10 0.0
28/09/2020
8.24
 299,120 8.24 8.30 8.13 930 4,270 -0.1
25/09/2020
8.24
 210,260 8.28 8.33 8.15 3,450 300 0.1
24/09/2020
8.28
 303,390 8.30 8.39 8.28 0 41,870 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |