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)
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
04/12/2019
5.87
 31,810 5.89 5.90 5.85 0 100 -0.0
03/12/2019
5.89
 28,540 5.93 5.93 5.86 0 0 0
02/12/2019
5.93
 63,910 5.90 6.00 5.76 0 0 0
29/11/2019
5.90
 99,170 5.94 5.96 5.89 0 0 0
28/11/2019
5.94
 49,480 6.00 6.00 5.90 0 0 0
27/11/2019
6.00
 60,200 6.02 6.02 5.97 1,000 0 0.0
26/11/2019
6.02
 36,960 6.02 6.04 5.99 800 0 0.0
25/11/2019
6.02
 24,360 5.97 6.03 5.96 2,000 0 0.0
22/11/2019
5.97
 44,300 6.03 6.11 5.97 0 16,950 -0.4
21/11/2019
6.03
 179,130 5.96 6.10 5.99 0 123,770 -2.7
20/11/2019
5.96
 36,570 5.99 6.00 5.94 2,100 0 0.0
19/11/2019
5.99
 24,240 5.97 6.00 5.94 0 0 0
18/11/2019
5.97
 25,310 5.96 6.00 5.94 0 0 0
15/11/2019
5.96
 16,810 5.97 6.00 5.94 0 1,800 -0.0
14/11/2019
5.97
 57,830 5.96 6.03 5.96 19,000 0 0.4
13/11/2019
5.96
 84,710 6.04 6.04 5.96 2,000 11,210 -0.2
12/11/2019
6.04
 51,360 6.00 6.04 6.00 5,000 4,200 0.0
11/11/2019
6.00
 62,070 6.03 6.03 5.96 3,420 7,000 -0.1
08/11/2019
6.03
 123,250 6.03 6.10 6.03 90 99,080 -2.1
07/11/2019
6.03
 100,080 6.00 6.06 5.99 4,890 74,100 -1.5
06/11/2019
6.00
 51,810 6.04 6.04 6.00 700 18,840 -0.4
05/11/2019
6.04
 78,640 6.04 6.06 5.99 2,000 44,920 -0.9
04/11/2019
6.04
 67,340 6.04 6.18 5.99 10,400 32,110 -0.5
01/11/2019
6.04
 152,630 6.18 6.20 6.03 1,600 100,000 -2.1
31/10/2019
6.18
 20,000 6.23 6.27 6.17 4,700 0 0.1
30/10/2019
6.23
 25,680 6.27 6.28 6.18 100 1,160 -0.0
29/10/2019
6.27
 25,320 6.31 6.32 6.18 2,600 2,950 -0.0
28/10/2019
6.31
 78,130 6.17 6.35 6.24 0 8,000 -0.2
25/10/2019
6.17
 18,810 6.14 6.21 6.13 7,000 7,160 -0.0
24/10/2019
6.14
 41,230 6.18 6.27 6.13 7,300 34,200 -0.6
23/10/2019
6.18
 55,630 6.16 6.32 6.07 0 25,000 -0.5
22/10/2019
6.16
 179,450 6.32 6.32 6.14 37,800 95,270 -1.3
21/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2019
6.32
 47,150 6.38 6.49 6.32 100 0 0.0
18/10/2019
6.38
 25,320 6.41 6.43 6.35 0 0 0
17/10/2019
6.41
 48,100 6.30 6.45 6.30 0 0 0
16/10/2019
6.30
 27,770 6.19 6.31 6.19 0 0 0
15/10/2019
6.19
 43,330 6.30 6.30 6.19 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |