CTCP Hóa chất Cơ bản Miền Nam (csv)

23.90
-0.05
(-0.21%)
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
(2026-05-13) 		-2.40 -9.11% 5,178,300 58,650 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-4.40 -15.52% 13,054,600 -150,450 0
23.80
28.35
23.90
3 tháng
(2026-03-16) 		-3.95 -14.16% 28,428,300 -684,750 -17.5
23.80
28.85
23.90
6 tháng
(2025-12-15) 		-4.60 -16.11% 86,116,600 -484,950 -13.1
23.80
34.20
23.90
12 tháng
(2025-06-17) 		-12.43 -34.17% 233,838,500 -2,480,164 -70.4
23.80
38.90
23.90
24 tháng
(2024-06-24) 		-2.28 -8.68% 674,656,100 -4,115,574 -120.2
23.80
46.21
23.90
36 tháng
(2023-06-28) 		11.44 91.42% 842,984,200 -4,246,787 -129.9
12.26
46.21
23.90
60 tháng
(2021-07-08) 		15.26 175.75% 1,123,975,800 -8,612,023 -373.6
7.97
46.21
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |