CTCP Hóa chất Cơ bản Miền Nam (csv)

20.65
-0.10
(-0.48%)
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
(2026-06-29) 		-3.50 -14.89% 7,542,300 6,400 0
20
24.80
20.75
2 tháng
(2026-05-29) 		-4.70 -19.03% 11,480,200 6,600 0
20
24.85
20.75
3 tháng
(2026-04-29) 		-5.95 -22.93% 17,094,800 20,950 0
20
26.50
20.75
6 tháng
(2026-01-29) 		-8.55 -29.95% 71,845,800 -655,850 -16.8
20
34.20
20.75
12 tháng
(2025-08-04) 		-15.45 -43.58% 170,068,800 -1,484,864 -44.5
20
37.05
20.75
24 tháng
(2024-08-07) 		-16.58 -45.32% 640,704,400 -4,178,074 -131.4
20
46.21
20.75
36 tháng
(2023-08-14) 		6.51 48.24% 835,092,200 -4,140,787 -124.8
12.26
46.21
20.75
60 tháng
(2021-08-23) 		6.91 52.80% 1,118,410,700 -8,273,923 -362.7
7.97
46.21
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
31.50
 1,610,600 32.50 32.50 31.15 97,500 243,700 -4.7
04/03/2026
32.45
 3,349,000 34.50 34.50 31.85 105,900 296,100 -6.5
03/03/2026
34.20
 2,752,100 34.40 34.50 32.95 272,400 238,500 1.1
02/03/2026
33.85
 4,866,900 31.85 33.85 31.80 20,500 53,500 -1.0
27/02/2026
31.65
 1,753,700 30.35 31.85 30.30 295,100 134,600 5.0
26/02/2026
30.35
 795,700 30.85 31.30 30.05 130,500 47,100 2.5
25/02/2026
30.85
 674,100 31 31.30 30.80 122,200 16,900 3.3
24/02/2026
30.85
 1,331,100 30 31.50 29.85 198,400 9,000 5.8
23/02/2026
29.80
 525,000 29.25 30.15 29.20 113,100 27,100 2.6
13/02/2026
29
 268,400 29.25 29.25 29 20,700 13,500 0.2
12/02/2026
29.25
 232,500 28.95 29.45 28.95 0 17,100 -0.5
11/02/2026
28.90
 235,500 28.55 28.95 28.55 31,700 19,900 0.3
10/02/2026
28.55
 689,400 28.95 29.40 28.20 21,800 172,400 -4.4
09/02/2026
29
 316,500 29.55 29.80 28.85 44,100 20,500 0.7
06/02/2026
29.50
 549,000 30.20 30.50 29.50 44,100 20,500 0.7
05/02/2026
30.50
 1,162,500 30.55 31.35 29.80 167,900 71,000 3.0
04/02/2026
30.25
 672,300 30 30.55 29.90 21,100 42,100 -0.6
03/02/2026
29.75
 658,200 29.30 29.95 29.10 20,500 53,500 -1.0
02/02/2026
29.10
 543,600 28.80 29.20 28.65 70,900 68,000 0.1
30/01/2026
28.70
 647,700 28.95 29.30 28.70 43,900 75,500 -0.9
29/01/2026
28.55
 513,400 28.60 29.05 28.25 47,900 33,900 0.4
28/01/2026
28.80
 675,100 29.35 29.45 28.60 44,700 35,600 0.2
27/01/2026
29.15
 557,300 28.65 29.25 28.55 84,300 27,400 1.6
26/01/2026
28.85
 1,698,900 30.70 30.70 28.60 54,900 220,500 -4.9
23/01/2026
30.70
 1,012,900 32.05 32.05 30.65 10,400 110,400 -3.2
22/01/2026
32.05
 2,401,700 32.40 33.45 31.75 18,700 90,800 -2.3
21/01/2026
31.80
 2,079,900 30.50 32.05 30.05 255,800 46,700 6.5
20/01/2026
30.85
 859,900 30.60 31.60 30.60 111,400 27,600 2.6
19/01/2026
30.60
 766,600 30.90 31.45 30.55 57,800 51,700 0.2
16/01/2026
30.90
 1,607,800 31.70 32.25 30.90 26,000 105,100 -2.5
15/01/2026
32.40
 2,139,000 32.60 32.80 31.80 21,900 16,100 0.2
14/01/2026
30.85
 1,970,200 28.85 30.85 28.60 107,200 87,100 0.6
13/01/2026
28.85
 664,500 28.65 28.85 28.15 96,700 17,800 2.2
12/01/2026
28.60
 524,900 28.50 29 28.45 11,100 69,800 -1.7
09/01/2026
28.45
 376,200 28.40 28.85 28.15 36,100 0 1.0
08/01/2026
28.10
 750,400 29.10 29.25 28.10 15,600 26,300 -0.3
07/01/2026
27.55
 426,000 26.95 27.65 26.95 121,900 3,300 3.2
06/01/2026
26.95
 256,600 27.45 27.45 26.75 3,400 40,600 -1.0
05/01/2026
26.80
 316,900 27.30 27.90 26.75 7,700 100 0.2
31/12/2025
27.30
 176,700 28 28.05 27.30 3,500 0 0.1
30/12/2025
27.90
 597,100 27.25 28.30 27 58,000 9,000 1.3
29/12/2025
27.15
 202,200 27 27.30 27 0 1,300 -0.0
26/12/2025
26.90
 666,200 27.55 27.75 26.60 1,100 50,000 -1.3
25/12/2025
27.70
 310,600 27.70 28.15 27.70 17,800 32,200 -0.4
24/12/2025
28
 214,900 28.30 28.30 27.90 2,300 1,000 0.0
23/12/2025
28.25
 626,700 28.80 28.85 28.25 19,100 1,200 0.5
22/12/2025
28.50
 278,500 28.40 28.50 28.20 25,700 6,400 0.5
19/12/2025
28
 465,900 27.95 28.90 27.70 32,000 28,700 0.1
18/12/2025
27.95
 272,700 28.40 28.45 27.80 4,300 100 0.1
17/12/2025
28.45
 201,700 28.75 28.75 28.40 3,100 0 0.1
16/12/2025
28.55
 543,000 28.55 28.70 27.55 29,800 33,200 -0.1
15/12/2025
28.55
 210,400 28.40 28.90 28.40 3,100 0 0.1
12/12/2025
28.45
 379,700 29.40 29.55 28.30 6,400 6,400 -0.0
11/12/2025
29.50
 190,100 29.85 29.85 29.50 0 0 0
10/12/2025
29.60
 164,200 29.95 29.95 29.60 1,000 0 0.0
09/12/2025
29.65
 562,100 30.15 30.20 29.55 6,400 75,500 -2.1
08/12/2025
30.15
 253,800 30.40 30.55 30.05 3,100 6,000 -0.1
05/12/2025
30.55
 291,000 31 31 30.40 0 10,900 -0.3
04/12/2025
30.90
 377,800 30.95 31 30.70 76,400 1,300 2.3
03/12/2025
30.80
 336,600 30.60 30.90 30.60 6,700 42,400 -1.1
02/12/2025
30.60
 221,100 30.40 30.60 30.10 6,100 6,000 0.0
01/12/2025
30.45
 191,000 30.45 30.70 30.30 1,300 3,000 -0.1
28/11/2025
30.45
 228,700 30.50 30.85 29.55 8,700 3,800 0.1
27/11/2025
30.55
 309,900 30.90 31.25 30.50 6,900 0 0.2
26/11/2025
30.75
 304,500 30.20 30.75 30.15 9,700 0 0.3
25/11/2025
30.10
 694,300 31.05 31.30 30.10 4,300 69,300 -2.0
24/11/2025
31.35
 295,200 31.40 31.70 31.25 0 25,500 -0.8
21/11/2025
31.35
 490,000 31.80 31.80 31.05 1,000 100,700 -3.1
20/11/2025
31.80
 356,100 32 32.25 31.40 7,700 18,100 -0.3
19/11/2025
32
 1,559,200 32.60 33.20 31.60 46,300 151,200 -3.5
18/11/2025
32.50
 978,700 31.95 32.50 31.40 135,000 68,600 2.1
17/11/2025
31.75
 1,137,800 31.90 32.40 31.10 11,700 102,000 -2.9
14/11/2025
31.85
 392,600 32.10 32.40 31.75 20,500 33,500 -0.4
13/11/2025
32.10
 2,295,900 30.55 32.55 30.50 171,000 90,200 2.5
12/11/2025
30.45
 280,500 30 30.45 29.95 39,600 6,900 1.0
11/11/2025
29.75
 618,500 30 30.20 29.70 12,200 97,200 -2.5
10/11/2025
29.95
 534,100 30.80 31.15 29.95 16,600 96,100 -2.5
07/11/2025
31.10
 721,400 32.10 32.20 30.80 118,700 96,000 0.6
06/11/2025
32.10
 1,016,000 31.80 33.05 31.60 83,900 55,600 0.9
05/11/2025
31.80
 551,300 30.95 31.85 30.90 50,000 71,100 -0.7
04/11/2025
31
 1,110,800 30.90 31.55 29.50 207,700 77,800 3.9
03/11/2025
31.10
 667,700 31.95 32.25 31.10 38,200 12,300 0.8
31/10/2025
31.95
 1,362,100 31.60 32.50 31.50 91,800 150,900 -1.9
30/10/2025
31.50
 583,700 31.25 31.80 31 68,500 49,200 0.6
29/10/2025
31.25
 651,000 31.30 31.80 31.10 6,600 57,000 -1.6
28/10/2025
31
 1,133,300 29.10 31 29.10 148,100 17,300 3.9
27/10/2025
29.10
 318,000 29.30 29.45 28.80 32,900 25,400 0.2
24/10/2025
28.80
 872,100 28.85 29.30 28.65 53,600 320,100 -7.7
23/10/2025
29.10
 237,100 29.30 29.80 29.05 1,200 3,100 -0.1
22/10/2025
29.60
 457,900 29.20 30.05 29 53,700 93,100 -1.2
21/10/2025
28.90
 644,400 29 29 28.10 31,200 7,800 0.7
20/10/2025
28.20
 959,500 30.45 30.45 28.20 4,800 27,200 -0.7
17/10/2025
30.30
 439,200 30.30 30.95 30.05 44,300 2,700 1.3
16/10/2025
30.10
 699,200 30.65 30.65 30.05 4,300 57,900 -1.6
15/10/2025
30.50
 654,000 31.10 31.20 30.40 0 67,700 -2.1
14/10/2025
31
 566,800 31.65 31.70 30.80 0 16,400 -0.5
13/10/2025
31.50
 710,200 30.70 32.50 30.70 67,500 30,500 1.1
10/10/2025
31.15
 463,600 31 31.35 31 67,400 24,500 1.3
09/10/2025
31
 374,300 31.10 31.30 30.75 0 0 0
08/10/2025
31.10
 291,600 31.45 31.45 30.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |