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)
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
14/10/2019
6.30
 36,480 6.31 6.33 6.22 2,700 0 0.1
11/10/2019
6.31
 35,160 6.34 6.38 6.25 200 0 0.0
10/10/2019
6.34
 54,080 6.33 6.41 6.27 0 0 0
09/10/2019
6.33
 28,410 6.26 6.38 6.26 0 0 0
08/10/2019
6.26
 103,130 6.27 6.38 6.19 0 48,520 -1.1
07/10/2019
6.27
 56,240 6.43 6.43 6.25 3,500 0 0.1
04/10/2019
6.43
 51,250 6.60 6.62 6.42 0 8,900 -0.2
03/10/2019
6.60
 15,940 6.68 6.68 6.50 0 0 0
02/10/2019
6.68
 107,020 6.46 6.68 6.41 27,000 0 0.7
01/10/2019
6.46
 63,880 6.35 6.49 6.35 3,000 0 0.1
30/09/2019
6.35
 46,150 6.22 6.49 6.22 0 0 0
27/09/2019
6.22
 35,430 6.25 6.25 6.17 0 120 -0.0
26/09/2019
6.25
 69,330 6.19 6.25 6.12 0 0 0
25/09/2019
6.19
 21,530 6.22 6.22 6.14 0 1,000 -0.0
24/09/2019
6.22
 47,410 6.08 6.26 6.08 0 1,000 -0.0
23/09/2019
6.08
 147,810 6.22 6.22 6.08 0 66,590 -1.5
20/09/2019
6.22
 80,530 6.25 6.33 6.21 300 44,830 -1.0
19/09/2019
6.25
 102,110 6.31 6.31 6.22 0 6,320 -0.1
18/09/2019
6.31
 107,380 6.37 6.38 6.30 5,110 0 0.1
17/09/2019
6.37
 56,930 6.38 6.38 6.33 0 3,300 -0.1
16/09/2019
6.38
 56,270 6.38 6.45 6.34 2,440 3,390 -0.0
13/09/2019
6.38
 158,660 6.23 6.38 6.23 1,000 20,900 -0.5
12/09/2019
6.23
 70,130 6.38 6.41 6.23 0 21,940 -0.5
11/09/2019
6.38
 124,190 6.46 6.46 6.22 100 9,200 -0.2
10/09/2019
6.46
 47,330 6.65 6.65 6.43 0 20,870 -0.5
09/09/2019
6.65
 19,830 6.68 6.70 6.52 0 0 0
06/09/2019
6.68
 35,050 6.70 6.73 6.62 0 300 -0.0
05/09/2019
6.70
 27,150 6.70 6.73 6.64 0 500 -0.0
04/09/2019
6.70
 100,830 6.77 6.77 6.65 20,000 54,500 -0.9
03/09/2019
6.77
 35,510 6.74 6.84 6.68 0 11,000 -0.3
30/08/2019
6.74
 103,750 6.80 6.80 6.70 0 69,900 -1.7
29/08/2019
6.80
 17,230 6.80 6.80 6.73 0 0 0
28/08/2019
6.80
 28,270 6.80 6.82 6.74 0 1,260 -0.0
27/08/2019
6.80
 35,160 6.80 6.85 6.76 0 0 0
26/08/2019
6.80
 36,040 6.82 6.82 6.66 0 0 0
23/08/2019
6.82
 19,290 6.84 6.92 6.73 0 8,300 -0.2
22/08/2019
6.84
 25,160 6.91 6.91 6.78 0 0 0
21/08/2019
6.91
 59,020 6.96 6.96 6.81 370 35,380 -0.9
20/08/2019
6.96
 42,370 6.97 7.03 6.89 0 0 0
19/08/2019
6.97
 98,390 6.91 7.03 6.89 13,420 2,100 0.3
16/08/2019
6.91
 25,640 6.88 6.92 6.81 1,600 0 0.0
15/08/2019
6.88
 44,640 6.92 6.92 6.80 10,600 910 0.2
14/08/2019
6.92
 5,460 6.88 7.00 6.88 0 0 0
13/08/2019
6.88
 23,830 6.97 6.97 6.87 7,000 1,610 0.1
12/08/2019
6.97
 52,890 6.87 7.00 6.87 2,000 3,090 -0.0
09/08/2019
6.87
 33,120 6.99 7.00 6.85 20 13,510 -0.3
08/08/2019
6.99
 74,600 6.99 7.00 6.74 1,610 30,290 -0.7
07/08/2019
6.99
 96,440 7.03 7.07 6.99 13,500 34,220 -0.5
06/08/2019
7.03
 38,630 7.03 7.04 6.97 0 2,050 -0.1
05/08/2019
7.03
 107,910 7.12 7.22 7.03 800 0 0.0
02/08/2019
7.12
 99,170 7.01 7.22 7.01 60,000 0 1.6
01/08/2019
7.01
 33,550 7.01 7.07 7.00 4,500 0 0.1
31/07/2019
7.01
 26,830 7.00 7.11 7.00 0 0 0
30/07/2019
7.00
 70,580 7.11 7.11 7.00 4,800 0 0.1
29/07/2019
7.11
 30,080 7.04 7.13 7.04 0 0 0
26/07/2019
7.04
 24,070 7.01 7.13 7.04 0 0 0
25/07/2019
7.01
 84,120 6.99 7.13 6.99 0 2,000 -0.1
24/07/2019
6.99
 136,650 7.11 7.12 6.93 0 3,000 -0.1
23/07/2019
7.11
 93,990 7.35 7.38 7.11 2,000 0 0.1
22/07/2019
7.35
 104,870 7.48 7.48 7.35 0 0 0
19/07/2019
7.48
 47,740 7.48 7.54 7.42 0 32,030 -0.9
18/07/2019
7.48
 18,720 7.52 7.54 7.48 500 0 0.0
17/07/2019
7.52
 21,620 7.51 7.54 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |