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)
05/05/2020
5.80
 138,660 5.82 5.87 5.76 0 0 0
04/05/2020
5.82
 254,650 5.93 5.93 5.80 1,040 99,530 -2.0
29/04/2020
5.93
 108,460 5.98 6.00 5.87 0 0 0
28/04/2020
5.98
 249,030 5.85 5.98 5.79 0 0 0
27/04/2020
5.85
 323,400 6.05 6.05 5.85 15,870 0 0.3
24/04/2020
6.05
 222,690 6.02 6.08 5.90 22,200 3,410 0.4
23/04/2020
6.02
 276,370 6.03 6.18 5.96 0 1,220 -0.0
22/04/2020
6.03
 329,280 5.82 6.05 5.64 2,360 370 0.0
21/04/2020
5.82
 527,200 6.05 6.06 5.76 0 0 0
20/04/2020
6.05
 918,260 6.19 6.19 6.00 0 434,280 -9.2
17/04/2020
6.19
 467,290 6.16 6.42 6.12 0 207,000 -4.4
16/04/2020
6.16
 755,030 5.76 6.16 5.96 0 208,000 -4.4
15/04/2020
5.76
 603,240 5.38 5.76 5.47 0 300,000 -5.9
14/04/2020
5.38
 302,080 5.26 5.38 5.21 0 233,100 -4.3
13/04/2020
5.26
 291,420 5.27 5.36 5.23 35,730 259,650 -4.1
10/04/2020
5.27
 102,850 5.38 5.40 5.27 0 67,630 -1.2
09/04/2020
5.38
 306,010 5.30 5.43 5.30 10,960 233,790 -4.1
08/04/2020
5.30
 148,390 5.46 5.46 5.24 10,500 100,090 -1.6
07/04/2020
5.46
 60,370 5.44 5.53 5.36 6,100 700 0.1
06/04/2020
5.44
 58,630 5.30 5.47 5.36 3,620 0 0.1
03/04/2020
5.30
 49,560 5.24 5.36 5.27 0 0 0
01/04/2020
5.24
 53,030 5.10 5.31 5.10 20,300 0 0.4
31/03/2020
5.10
 103,460 5.10 5.18 5.01 7,000 10 0.1
30/03/2020
5.10
 65,450 5.26 5.26 5.04 6,400 0 0.1
27/03/2020
5.26
 47,150 5.26 5.38 5.21 9,450 4,950 0.1
26/03/2020
5.26
 72,950 5.34 5.36 5.26 8,300 0 0.2
25/03/2020
5.34
 62,740 5.28 5.41 5.33 4,000 0 0.1
24/03/2020
5.28
 48,610 5.24 5.36 5.18 4,510 8,460 -0.1
23/03/2020
5.24
 78,480 5.44 5.46 5.18 6,200 0 0.1
20/03/2020
5.44
 42,020 5.51 5.53 5.44 16,110 0 0.3
19/03/2020
5.51
 32,840 5.57 5.57 5.47 6,010 14,580 -0.2
18/03/2020
5.57
 38,190 5.56 5.67 5.49 10 1,240 -0.0
17/03/2020
5.56
 71,370 5.47 5.62 5.40 6,100 6,250 -0.0
16/03/2020
5.47
 48,320 5.33 5.62 5.33 1,900 600 0.0
13/03/2020
5.33
 266,530 5.54 5.54 5.18 12,200 0 0.2
12/03/2020
5.54
 163,490 5.86 5.86 5.51 14,410 0 0.3
11/03/2020
5.86
 57,160 5.93 5.93 5.76 10 0 0.0
10/03/2020
5.93
 88,340 5.73 6.02 5.73 32,800 9,000 0.5
09/03/2020
5.73
 202,890 6.12 6.12 5.73 22,000 800 0.4
06/03/2020
6.12
 40,870 6.03 6.13 6.02 1,300 0 0.0
05/03/2020
6.03
 302,090 6.05 6.10 6.03 24,700 231,860 -4.4
04/03/2020
6.05
 72,130 6.03 6.09 6.02 5,600 25,900 -0.4
03/03/2020
6.03
 76,000 6.03 6.09 6.00 10,520 8,000 0.1
02/03/2020
6.03
 63,180 6.00 6.05 5.96 5,490 0 0.1
28/02/2020
6.00
 35,870 6.05 6.15 5.76 0 0 0
27/02/2020
6.05
 222,080 6.02 6.19 6.03 0 168,430 -3.5
26/02/2020
6.02
 48,520 6.05 6.16 5.93 0 0 0
25/02/2020
6.05
 56,530 5.90 6.05 5.87 12,900 0 0.3
24/02/2020
5.90
 96,330 6.16 6.16 5.87 0 0 0
21/02/2020
6.16
 149,140 6.22 6.28 6.09 21,600 43,530 -0.5
20/02/2020
6.22
 111,520 6.25 6.34 6.22 21,600 65,300 -1.0
19/02/2020
6.25
 49,360 6.23 6.34 6.22 300 0 0.0
18/02/2020
6.23
 252,820 6.25 6.35 6.23 28,430 180,410 -3.3
17/02/2020
6.25
 93,630 6.39 6.45 6.25 21,210 26,460 -0.1
14/02/2020
6.39
 30,310 6.36 6.39 6.28 0 3,320 -0.1
13/02/2020
6.36
 211,570 6.36 6.51 6.34 15,000 93,840 -1.8
12/02/2020
6.36
 150,580 6.09 6.38 6.09 180 0 0.0
11/02/2020
6.09
 24,080 5.99 6.10 5.99 3,530 0 0.1
10/02/2020
5.99
 32,910 6.05 6.08 5.96 21,920 0 0.5
07/02/2020
6.05
 27,700 6.06 6.08 6.02 10,500 0 0.2
06/02/2020
6.06
 51,020 5.95 6.08 5.90 5,820 0 0.1
05/02/2020
5.95
 48,160 5.79 6.05 5.83 13,800 8,000 0.1
04/02/2020
5.79
 59,990 5.82 5.99 5.76 10,000 28,000 -0.4
03/02/2020
5.82
 137,260 5.90 5.90 5.62 30,070 0 0.6
31/01/2020
5.90
 118,100 6.09 6.13 5.90 30,200 0 0.6
30/01/2020
6.09
 78,360 6.12 6.19 6.09 20,200 0 0.4
22/01/2020
6.12
 38,580 6.08 6.13 6.08 0 0 0
21/01/2020
6.08
 53,180 6.18 6.18 6.05 22,000 0 0.5
20/01/2020
6.18
 60,040 6.10 6.18 6.05 29,770 0 0.6
17/01/2020
6.10
 15,870 5.96 6.13 5.99 0 0 0
16/01/2020
5.96
 38,890 5.96 6.02 5.96 4,610 4,700 -0.0
15/01/2020
5.96
 29,410 6.03 6.03 5.95 3,860 0 0.1
14/01/2020
6.03
 65,200 5.96 6.05 5.93 26,960 0 0.6
13/01/2020
5.96
 21,370 6.05 6.16 5.96 5,200 0 0.1
10/01/2020
6.05
 132,630 6.13 6.16 5.96 27,360 26,700 0.0
09/01/2020
6.13
 52,090 6.19 6.28 6.12 27,500 45,930 -0.4
08/01/2020
6.19
 132,960 6.28 6.28 6.12 500 26,820 -0.6
07/01/2020
6.28
 142,850 6.16 6.42 6.19 2,490 74,160 -1.6
06/01/2020
6.16
 41,370 6.19 6.19 6.16 27,500 0 0.6
03/01/2020
6.19
 37,740 6.19 6.19 6.16 8,990 14,940 -0.1
02/01/2020
6.19
 10,890 6.19 6.25 6.13 0 0 0
31/12/2019
6.19
 29,410 6.19 6.26 6.13 9,000 0 0.2
30/12/2019
6.19
 13,470 6.19 6.26 6.13 2,800 0 0.1
27/12/2019
6.19
 28,590 6.29 6.29 6.16 500 24,340 -0.5
26/12/2019
6.29
 47,190 6.22 6.31 6.16 33,200 0 0.7
25/12/2019
6.22
 14,000 6.26 6.26 6.06 200 0 0.0
24/12/2019
6.26
 36,240 6.29 6.31 6.19 940 0 0.0
23/12/2019
6.29
 113,800 6.21 6.32 6.21 17,630 0 0.4
20/12/2019
6.21
 78,780 6.00 6.25 6.00 2,350 0 0.1
19/12/2019
6.00
 18,030 5.93 6.00 5.92 0 0 0
18/12/2019
5.93
 38,240 5.90 6.00 5.87 16,220 9,200 0.1
17/12/2019
5.90
 28,470 5.92 5.95 5.87 0 11,800 -0.2
16/12/2019
5.92
 41,730 5.92 5.99 5.86 0 1,000 -0.0
13/12/2019
5.92
 55,220 5.99 6.03 5.90 0 0 0
12/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/12/2019
5.99
 28,510 5.89 5.99 5.90 1,500 100 0.0
11/12/2019
5.89
 16,370 5.89 5.92 5.86 0 0 0
10/12/2019
5.89
 33,030 5.89 5.96 5.87 0 0 0
09/12/2019
5.89
 61,730 5.90 5.90 5.86 0 12,060 -0.3
06/12/2019
5.90
 45,430 5.85 5.90 5.82 0 25,900 -0.5
05/12/2019
5.85
 68,570 5.87 5.89 5.82 20,000 7,440 0.3

Chính sách bảo mật | Điều khoản sử dụng |