CTCP Hóa chất Cơ bản Miền Nam (csv)

28.45
-0.10
(-0.35%)
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)
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
20/02/2019
7.53
 38,830 7.64 7.69 7.53 0 0 0
19/02/2019
7.64
 94,960 7.56 7.69 7.56 0 650 -0.0
18/02/2019
7.56
 44,470 7.41 7.56 7.43 10,000 5,860 0.1
15/02/2019
7.41
 94,110 7.41 7.61 7.36 100 55,420 -1.6
14/02/2019
7.41
 214,470 7.38 7.58 7.36 50 67,220 -2.0
13/02/2019
7.38
 38,040 7.41 7.41 7.33 40 16,140 -0.5
12/02/2019
7.41
 155,210 7.43 7.46 7.38 0 137,420 -4.0
11/02/2019
7.43
 83,640 7.64 7.64 7.38 0 78,220 -2.3
01/02/2019
7.64
 19,450 7.38 7.64 7.23 0 1,740 -0.0
31/01/2019
7.38
 30,590 7.38 7.50 7.25 0 3,260 -0.1
30/01/2019
7.38
 21,290 7.38 7.38 7.25 200 10,000 -0.3
29/01/2019
7.38
 11,500 7.36 7.38 7.25 1,020 0 0.0
28/01/2019
7.36
 17,530 7.28 7.38 7.18 0 0 0
25/01/2019
7.28
 20,420 7.28 7.37 7.22 0 10,000 -0.3
24/01/2019
7.28
 8,020 7.29 7.38 7.25 1,000 0 0.0
23/01/2019
7.29
 12,090 7.20 7.34 7.18 0 0 0
22/01/2019
7.20
 75,690 7.38 7.38 7.20 0 64,730 -1.8
21/01/2019
7.38
 59,760 7.43 7.43 7.23 0 27,020 -0.8
18/01/2019
7.43
 16,490 7.46 7.46 7.28 0 15,380 -0.4
17/01/2019
7.46
 6,210 7.41 7.47 7.34 0 2,800 -0.1
16/01/2019
7.41
 25,450 7.64 7.64 7.41 1,000 220 0.0
15/01/2019
7.64
 17,470 7.70 7.70 7.56 15,000 15,030 -0.0
14/01/2019
7.70
 26,490 7.69 7.70 7.64 100 3,370 -0.1
11/01/2019
7.69
 51,310 7.56 7.69 7.51 0 2,200 -0.1
10/01/2019
7.56
 30,080 7.48 7.56 7.39 0 1,500 -0.0
09/01/2019
7.48
 28,690 7.25 7.51 7.25 10,400 5,000 0.2
08/01/2019
7.25
 16,400 7.20 7.37 7.20 0 4,390 -0.1
07/01/2019
7.20
 76,240 7.13 7.23 7.02 1,100 10,540 -0.3
04/01/2019
7.13
 22,380 7.13 7.13 7.00 0 7,770 -0.2
03/01/2019
7.13
 17,610 7.13 7.18 6.97 0 9,010 -0.3
02/01/2019
7.13
 27,120 7.11 7.25 7.13 0 4,000 -0.1
28/12/2018
7.11
 7,470 7.11 7.19 7.10 0 300 -0.0
27/12/2018
7.11
 12,530 7.05 7.27 7.11 0 0 0
26/12/2018
7.05
 123,260 7.04 7.06 6.99 0 0 0
25/12/2018
7.04
 54,890 7.23 7.23 6.95 0 0 0
24/12/2018
7.23
 19,080 7.37 7.37 7.20 0 0 0
21/12/2018
7.37
 24,700 7.52 7.52 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |