CTCP Hóa chất Cơ bản Miền Nam (csv)

20.35
-0.40
(-1.93%)
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
(2026-06-29) 		-2.75 -11.70% 8,114,100 60,900 0
20
24.80
20.35
2 tháng
(2026-06-01) 		-4.05 -16.33% 11,572,700 56,900 0
20
24.85
20.35
3 tháng
(2026-05-04) 		-5.50 -20.95% 17,071,800 50,950 0
20
26.50
20.35
6 tháng
(2026-01-30) 		-7.95 -27.70% 71,904,200 -615,350 -17.2
20
34.20
20.35
12 tháng
(2025-08-04) 		-14.70 -41.47% 170,640,600 -1,430,364 -44.5
20
37.05
20.35
24 tháng
(2024-08-08) 		-14.76 -41.56% 640,307,900 -4,078,174 -129.7
20
46.21
20.35
36 tháng
(2023-08-14) 		7.26 53.80% 835,664,000 -4,086,287 -124.8
12.26
46.21
20.35
60 tháng
(2021-08-24) 		8.02 62.98% 1,118,260,300 -8,245,023 -363.7
7.97
46.21
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
6.21
 264,600 6.43 6.43 6.20 93,880 9,680 1.8
23/07/2020
6.43
 166,550 6.45 6.45 6.41 114,900 41,800 1.6
22/07/2020
6.45
 119,140 6.45 6.51 6.43 50,900 3,830 1.0
21/07/2020
6.45
 45,210 6.43 6.45 6.42 16,800 5,600 0.2
20/07/2020
6.43
 84,400 6.45 6.48 6.42 16,890 0 0.4
17/07/2020
6.45
 176,180 6.49 6.52 6.45 69,790 670 1.5
16/07/2020
6.49
 65,280 6.52 6.54 6.49 19,200 0 0.4
15/07/2020
6.52
 159,370 6.48 6.58 6.48 500 0 0.0
14/07/2020
6.48
 164,730 6.35 6.48 6.36 5,400 0 0.1
13/07/2020
6.35
 118,010 6.39 6.42 6.35 20,660 5,520 0.3
10/07/2020
6.39
 156,480 6.32 6.41 6.33 6,970 0 0.1
09/07/2020
6.32
 125,710 6.30 6.35 6.30 7,310 0 0.2
08/07/2020
6.30
 93,640 6.30 6.32 6.27 20,800 0 0.4
07/07/2020
6.30
 128,740 6.27 6.32 6.27 6,710 2,000 0.1
06/07/2020
6.27
 98,450 6.23 6.30 6.24 6,450 1,000 0.1
03/07/2020
6.23
 124,570 6.24 6.35 6.21 25,100 990 0.5
02/07/2020
6.24
 71,840 6.27 6.36 6.24 12,530 0 0.3
01/07/2020
6.27
 82,590 6.18 6.29 6.18 9,200 0 0.2
30/06/2020
6.18
 277,700 6.24 6.36 6.13 63,570 11,430 1.1
29/06/2020
6.24
 309,150 6.52 6.52 6.23 87,610 15,670 1.6
26/06/2020
6.52
 83,160 6.57 6.66 6.52 20,550 11,170 0.2
25/06/2020
6.57
 162,680 6.61 6.63 6.54 54,160 10,500 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |