CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
-0.95
(-3.22%)
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)
20/12/2018
7.52
 51,490 7.57 7.74 7.50 0 0 0
19/12/2018
7.57
 5,120 7.58 7.74 7.38 0 0 0
18/12/2018
7.58
 36,360 7.53 7.58 7.08 0 0 0
17/12/2018
7.53
 18,510 7.60 7.70 7.53 0 0 0
14/12/2018
7.60
 27,520 7.71 7.83 7.60 0 0 0
13/12/2018
7.71
 27,830 7.72 7.86 7.70 500 0 0.0
12/12/2018
7.72
 11,750 7.70 7.76 7.64 0 390 -0.0
11/12/2018
7.70
 11,520 7.79 7.79 7.61 150 0 0.0
10/12/2018
7.79
 25,680 7.75 7.81 7.71 0 0 0
07/12/2018
7.75
 18,210 7.69 7.88 7.64 0 0 0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
7.69
 46,950 7.51 7.76 7.56 35,000 0 1.1
05/12/2018
7.51
 51,910 7.63 7.63 7.39 0 30,060 -0.9
04/12/2018
7.63
 75,250 7.52 7.75 7.46 28,000 0 0.9
03/12/2018
7.52
 29,540 7.35 7.58 7.36 400 0 0.0
30/11/2018
7.35
 8,200 7.41 7.46 7.35 0 0 0
29/11/2018
7.41
 17,330 7.41 7.53 7.37 0 0 0
28/11/2018
7.41
 13,250 7.43 7.47 7.35 0 0 0
27/11/2018
7.43
 35,720 7.21 7.43 7.31 0 0 0
26/11/2018
7.21
 26,580 7.19 7.30 7.16 5,000 0 0.1
23/11/2018
7.19
 18,120 7.31 7.31 7.19 0 0 0
22/11/2018
7.31
 17,940 7.09 7.32 7.09 1,200 0 0.0
21/11/2018
7.09
 65,480 7.26 7.26 7.09 0 31,950 -0.9
20/11/2018
7.26
 23,730 7.36 7.36 7.14 100 6,350 -0.2
19/11/2018
7.36
 19,970 7.39 7.46 7.26 0 0 0
16/11/2018
7.39
 13,740 7.34 7.47 7.25 0 0 0
15/11/2018
7.34
 11,750 7.43 7.43 7.19 0 0 0
14/11/2018
7.43
 50,850 7.41 7.43 7.24 0 0 0
13/11/2018
7.41
 17,480 7.58 7.58 7.14 0 0 0
12/11/2018
7.58
 173,060 7.39 7.58 6.97 560 1,780 -0.0
09/11/2018
7.39
 20,690 7.57 7.57 7.39 0 0 0
08/11/2018
7.57
 56,380 7.58 7.63 7.45 5,100 11,560 -0.2
07/11/2018
7.58
 60,310 7.82 7.82 7.53 3,000 3,000 0
06/11/2018
7.82
 57,870 7.66 7.87 7.66 0 0 0
05/11/2018
7.66
 12,220 8.00 8.00 7.58 6,200 0 0.2
02/11/2018
8.00
 21,580 8.00 8.00 7.58 0 0 0
01/11/2018
8.00
 11,120 7.88 8.00 7.53 0 0 0
31/10/2018
7.88
 34,640 7.63 7.98 7.26 0 0 0
30/10/2018
7.63
 157,800 7.88 7.88 7.34 130 0 0.0
29/10/2018
7.88
 5,390 8.07 8.07 7.88 0 0 0
26/10/2018
8.07
 23,260 8.12 8.12 7.75 0 0 0
25/10/2018
8.12
 72,620 8.37 8.37 7.80 0 0 0
24/10/2018
8.37
 2,200 8.42 8.55 8.25 0 0 0
23/10/2018
8.42
 4,850 8.49 8.49 8.37 0 0 0
22/10/2018
8.49
 19,060 8.86 8.86 8.44 800 0 0.0
19/10/2018
8.86
 42,440 8.54 8.86 8.10 14,600 100 0.5
18/10/2018
8.54
 13,980 8.35 8.54 8.00 830 0 0.0
17/10/2018
8.35
 19,800 8.58 8.58 8.35 0 0 0
16/10/2018
8.58
 20,660 8.58 8.58 8.25 0 0 0
15/10/2018
8.58
 23,530 8.58 8.58 8.30 5,000 0 0.2
12/10/2018
8.58
 52,510 8.03 8.58 7.61 0 0 0
11/10/2018
8.03
 68,500 8.37 8.37 7.79 0 5,260 -0.2
10/10/2018
8.37
 37,460 8.38 8.42 8.37 0 0 0
09/10/2018
8.38
 47,740 8.59 8.67 8.38 0 0 0
08/10/2018
8.59
 32,660 8.81 8.84 8.52 0 0 0
05/10/2018
8.81
 16,490 8.86 8.86 8.68 0 0 0
04/10/2018
8.86
 26,090 8.86 8.99 8.74 8,900 0 0.3
03/10/2018
8.86
 59,450 8.67 8.86 8.58 0 40 -0.0
02/10/2018
8.67
 103,320 9.05 9.05 8.67 0 25,140 -0.9
01/10/2018
9.05
 61,370 9.05 9.05 8.87 0 0 0
28/09/2018
9.05
 26,780 9.06 9.13 8.87 500 0 0.0
27/09/2018
9.06
 23,370 9.07 9.23 8.99 60 110 -0.0
26/09/2018
9.07
 64,630 9.07 9.22 8.99 0 0 0
25/09/2018
9.07
 96,600 9.08 9.11 8.96 0 0 0
24/09/2018
9.08
 117,930 9.08 9.11 9.01 5,350 75,420 -2.6
21/09/2018
9.08
 140,700 9.01 9.16 8.96 0 58,210 -2.1
20/09/2018
9.01
 117,680 8.86 9.10 8.76 0 0 0
19/09/2018
8.86
 12,480 8.86 8.89 8.79 10 0 0.0
18/09/2018
8.86
 16,460 8.89 8.95 8.75 0 0 0
17/09/2018
8.89
 28,540 9.11 9.11 8.86 5,000 0 0.2
14/09/2018
9.11
 29,990 8.96 9.16 8.86 0 4,000 -0.1
13/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2018
8.96
 49,000 8.85 9.10 8.83 0 690 -0.0
12/09/2018
8.85
 99,090 8.84 9.10 8.72 0 20,530 -0.8
11/09/2018
8.84
 53,660 8.98 8.98 8.72 0 0 0
10/09/2018
8.98
 35,130 8.97 9.05 8.72 0 0 0
07/09/2018
8.97
 22,750 8.81 8.98 8.79 11,800 0 0.4
06/09/2018
8.81
 13,610 8.81 8.81 8.74 0 0 0
05/09/2018
8.81
 29,050 8.97 8.97 8.62 10,000 990 0.3
04/09/2018
8.97
 49,580 9.01 9.17 8.80 0 0 0
31/08/2018
9.01
 7,770 8.93 9.10 9.01 0 190 -0.0
30/08/2018
8.93
 32,440 9.08 9.22 8.93 11,600 23,680 -0.5
29/08/2018
9.08
 118,320 8.63 9.23 8.74 92,000 45,690 1.8
28/08/2018
8.63
 60,600 8.96 8.96 8.63 0 0 0
27/08/2018
8.96
 48,680 9.10 9.10 8.79 18,000 0 0.7
24/08/2018
9.10
 56,470 9.27 9.29 8.90 24,000 10 0.9
23/08/2018
9.27
 90,540 9.15 9.29 8.89 8,100 2,000 0.2
22/08/2018
9.15
 62,310 9.22 9.22 9.03 0 0 0
21/08/2018
9.22
 54,660 9.22 9.27 8.98 10 0 0.0
20/08/2018
9.22
 46,750 9.22 9.25 8.74 0 0 0
17/08/2018
9.22
 95,520 9.22 9.29 8.98 200 800 -0.0
16/08/2018
9.22
 108,660 8.98 9.22 8.65 0 0 0
15/08/2018
8.98
 124,790 8.62 8.98 8.42 0 0 0
14/08/2018
8.62
 76,300 8.74 8.74 8.38 0 0 0
13/08/2018
8.74
 73,720 8.73 8.81 8.62 0 0 0
10/08/2018
8.73
 96,440 8.72 8.74 8.50 0 0 0
09/08/2018
8.72
 208,230 8.34 8.74 8.29 10 0 0.0
08/08/2018
8.34
 170,500 7.90 8.34 7.52 6,000 0 0.2
07/08/2018
7.90
 49,500 7.90 7.93 7.69 10,200 0 0.3
06/08/2018
7.90
 57,080 7.93 7.93 7.66 5,000 0 0.2
03/08/2018
7.93
 52,870 7.93 8.00 7.78 5,000 0 0.2
02/08/2018
7.93
 54,230 7.93 7.95 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |