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)
16/07/2019
7.51
 39,060 7.50 7.52 7.46 70 0 0.0
15/07/2019
7.50
 15,970 7.51 7.57 7.47 0 0 0
12/07/2019
7.51
 79,690 7.48 7.59 7.40 0 43,020 -1.2
11/07/2019
7.48
 37,220 7.59 7.59 7.46 0 16,180 -0.4
10/07/2019
7.59
 60,270 7.54 7.59 7.46 8,700 0 0.2
09/07/2019
7.54
 83,990 7.54 7.54 7.47 5,800 0 0.2
08/07/2019
7.54
 64,590 7.61 7.61 7.48 4,000 0 0.1
05/07/2019
7.61
 28,250 7.61 7.66 7.51 19,800 0 0.6
04/07/2019
7.61
 47,250 7.46 7.62 7.48 0 0 0
03/07/2019
7.46
 104,060 7.43 7.73 7.46 52,000 0 1.5
02/07/2019
7.43
 14,260 7.51 7.57 7.40 0 0 0
01/07/2019
7.51
 12,260 7.78 7.78 7.47 700 0 0.0
28/06/2019
7.78
 68,380 7.48 7.78 7.35 50,000 0 1.4
27/06/2019
7.48
 7,210 7.51 7.54 7.27 0 0 0
26/06/2019
7.51
 51,960 7.42 7.51 7.40 24,000 0 0.7
25/06/2019
7.42
 29,200 7.43 7.50 7.39 0 9,000 -0.2
24/06/2019
7.43
 28,050 7.51 7.54 7.43 2,610 7,000 -0.1
21/06/2019
7.51
 64,040 7.54 7.54 7.47 0 17,500 -0.5
20/06/2019
7.54
 61,710 7.54 7.54 7.46 10,250 19,300 -0.3
19/06/2019
7.54
 19,610 7.58 7.63 7.54 3,380 710 0.1
18/06/2019
7.58
 40,280 7.66 7.66 7.57 21,000 0 0.6
17/06/2019
7.66
 113,460 7.57 7.67 7.61 60,800 16,500 1.3
14/06/2019
7.57
 24,410 7.46 7.59 7.46 14,900 0 0.4
13/06/2019
7.46
 26,830 7.46 7.48 7.42 15,100 0 0.4
12/06/2019
7.46
 62,860 7.39 7.47 7.38 40,000 8,100 0.9
11/06/2019
7.39
 59,430 7.38 7.44 7.35 16,000 42,180 -0.7
10/06/2019
7.38
 34,080 7.52 7.54 7.35 600 19,120 -0.5
07/06/2019
7.52
 1,540 7.46 7.65 7.48 0 0 0
06/06/2019
7.46
 15,870 7.38 7.47 7.34 0 0 0
05/06/2019
7.38
 39,430 7.54 7.54 7.38 0 23,740 -0.7
04/06/2019
7.54
 38,040 7.54 7.59 7.51 6,460 35,250 -0.8
03/06/2019: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2019
7.54
 93,790 7.46 7.73 7.54 30,100 0 0.9
31/05/2019
7.46
 20,440 7.64 7.64 7.46 250 0 0.0
30/05/2019
7.64
 11,050 7.67 7.69 7.38 400 0 0.0
29/05/2019
7.67
 25,120 7.57 7.89 7.56 0 0 0
28/05/2019
7.57
 22,270 7.58 7.58 7.51 0 0 0
27/05/2019
7.58
 44,500 7.58 7.64 7.48 0 0 0
24/05/2019
7.58
 25,780 7.61 7.67 7.57 0 0 0
23/05/2019
7.61
 19,900 7.69 7.71 7.53 0 0 0
22/05/2019
7.69
 53,520 7.72 7.72 7.62 1,000 0 0.0
21/05/2019
7.72
 60,740 7.76 7.76 7.62 1,090 0 0.0
20/05/2019
7.76
 41,270 7.76 7.79 7.64 0 0 0
17/05/2019
7.76
 103,110 7.60 7.89 7.60 0 0 0
16/05/2019
7.60
 22,910 7.57 7.61 7.51 0 0 0
15/05/2019
7.57
 19,780 7.53 7.64 7.51 0 0 0
14/05/2019
7.53
 32,270 7.46 7.55 7.43 0 0 0
13/05/2019
7.46
 52,550 7.43 7.51 7.43 0 50 -0.0
10/05/2019
7.43
 61,240 7.36 7.53 7.38 0 0 0
09/05/2019
7.36
 22,810 7.36 7.38 7.30 16,930 0 0.5
08/05/2019
7.36
 93,870 7.36 7.36 7.16 980 0 0.0
07/05/2019
7.36
 113,390 7.28 7.38 7.13 600 41,820 -1.2
06/05/2019
7.28
 57,690 7.38 7.53 7.27 2,000 12,390 -0.3
03/05/2019
7.38
 26,820 7.43 7.61 7.38 900 4,990 -0.1
02/05/2019
7.43
 44,680 7.48 7.48 7.39 1,500 18,900 -0.5
26/04/2019
7.48
 11,930 7.48 7.64 7.48 0 0 0
25/04/2019
7.48
 25,330 7.64 7.64 7.46 0 0 0
24/04/2019
7.64
 22,570 8.00 8.00 7.44 2,500 0 0.1
23/04/2019
8.00
 79,170 7.48 8.00 7.38 0 300 -0.0
22/04/2019
7.48
 70,840 7.56 7.58 7.38 11,500 0 0.3
19/04/2019
7.56
 21,610 7.51 7.64 7.47 0 0 0
18/04/2019
7.51
 47,940 7.51 7.76 7.42 0 0 0
17/04/2019
7.51
 121,360 7.58 7.64 7.51 500 41,860 -1.2
16/04/2019
7.58
 184,220 7.81 7.81 7.58 12,500 17,130 -0.1
12/04/2019
7.81
 66,750 7.83 7.93 7.79 1,700 0 0.1
11/04/2019
7.83
 35,690 7.89 7.92 7.79 500 0 0.0
10/04/2019
7.89
 44,550 7.99 7.99 7.84 500 0 0.0
09/04/2019
7.99
 165,130 7.95 8.02 7.81 42,340 0 1.3
08/04/2019
7.95
 151,550 7.97 8.06 7.93 6,050 0 0.2
05/04/2019
7.97
 71,520 8.02 8.12 7.97 0 0 0
04/04/2019
8.02
 260,000 7.79 8.14 7.81 112,740 88,850 0.8
03/04/2019
7.79
 90,360 7.79 7.81 7.76 6,500 38,830 -1.0
02/04/2019
7.79
 76,990 7.94 8.02 7.76 100 0 0.0
01/04/2019
7.94
 108,710 7.81 7.99 7.81 16,530 0 0.5
29/03/2019
7.81
 77,060 7.86 7.88 7.74 0 3,100 -0.1
28/03/2019
7.86
 45,390 7.94 7.97 7.86 0 0 0
27/03/2019
7.94
 47,940 7.89 7.95 7.89 0 0 0
26/03/2019
7.89
 150,340 7.85 7.95 7.83 0 0 0
25/03/2019
7.85
 186,530 8.06 8.06 7.79 22,000 50,300 -0.9
22/03/2019
8.06
 110,650 8.09 8.17 7.98 0 0 0
21/03/2019
8.09
 167,930 8.22 8.37 8.09 900 0 0.0
20/03/2019
8.22
 235,250 8.17 8.40 8.04 10,000 66,000 -1.8
19/03/2019
8.17
 339,700 7.89 8.35 7.84 0 26,230 -0.8
18/03/2019
7.89
 378,350 7.81 8.08 7.76 2,000 200,000 -6.2
15/03/2019
7.81
 194,840 7.89 8.00 7.75 1,000 131,400 -4.0
14/03/2019
7.89
 211,440 7.95 8.21 7.88 2,700 147,060 -4.5
13/03/2019
7.95
 428,690 7.44 7.95 7.43 1,200 0 0.0
12/03/2019
7.44
 25,300 7.41 7.44 7.38 700 0 0.0
11/03/2019
7.41
 34,210 7.43 7.43 7.32 100 0 0.0
08/03/2019
7.43
 38,560 7.42 7.44 7.36 0 0 0
07/03/2019
7.42
 67,660 7.47 7.47 7.30 0 26,680 -0.8
06/03/2019
7.47
 39,700 7.36 7.47 7.36 0 0 0
05/03/2019
7.36
 47,430 7.34 7.50 7.34 0 0 0
04/03/2019
7.34
 44,760 7.23 7.58 7.23 2,000 26,360 -0.7
01/03/2019
7.23
 47,920 7.20 7.30 7.18 0 0 0
28/02/2019
7.20
 56,330 7.30 7.32 7.18 1,000 0 0.0
27/02/2019
7.30
 23,070 7.25 7.32 7.22 1,760 0 0.1
26/02/2019
7.25
 57,410 7.32 7.33 7.25 950 4,400 -0.1
25/02/2019
7.32
 47,910 7.28 7.33 7.28 0 40,650 -1.2
22/02/2019
7.28
 107,140 7.42 7.42 7.27 7,000 21,330 -0.4
21/02/2019
7.42
 134,050 7.53 7.53 7.38 1,200 104,470 -3.0

Chính sách bảo mật | Điều khoản sử dụng |