CTCP Hóa chất Cơ bản Miền Nam (csv)

28.80
-0.35
(-1.20%)
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
(2025-12-29) 		2 7.37% 19,385,700 150,800 3.8
26.80
32.40
28.80
2 tháng
(2025-12-01) 		-1.30 -4.27% 26,143,700 92,200 2.2
26.80
32.40
28.80
3 tháng
(2025-10-30) 		-2.35 -7.46% 42,632,700 -133,800 -5.3
26.80
32.50
28.80
6 tháng
(2025-08-01) 		-6.15 -17.42% 99,406,200 -965,014 -32.5
26.80
37.05
28.80
12 tháng
(2025-02-03) 		-12.73 -30.39% 322,073,600 -1,907,317 -53.2
26.80
44.75
28.80
24 tháng
(2024-02-15) 		8.48 41.03% 690,354,800 -3,766,737 -119.8
20.37
46.21
28.80
36 tháng
(2023-02-13) 		19.44 200.29% 809,486,100 -4,935,037 -150.7
9.28
46.21
28.80
60 tháng
(2021-02-23) 		19.85 213.58% 1,078,847,600 -8,027,373 -357.7
7.97
46.21
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |