CTCP Hóa chất Cơ bản Miền Nam (csv)

28.15
-0.40
(-1.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |