CTCP Hóa chất Cơ bản Miền Nam (csv)

23.90
-0.05
(-0.21%)
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
(2026-05-13) 		-2.40 -9.11% 5,178,300 58,650 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-4.40 -15.52% 13,054,600 -150,450 0
23.80
28.35
23.90
3 tháng
(2026-03-16) 		-3.95 -14.16% 28,428,300 -684,750 -17.5
23.80
28.85
23.90
6 tháng
(2025-12-15) 		-4.60 -16.11% 86,116,600 -484,950 -13.1
23.80
34.20
23.90
12 tháng
(2025-06-17) 		-12.43 -34.17% 233,838,500 -2,480,164 -70.4
23.80
38.90
23.90
24 tháng
(2024-06-24) 		-2.28 -8.68% 674,656,100 -4,115,574 -120.2
23.80
46.21
23.90
36 tháng
(2023-06-28) 		11.44 91.42% 842,984,200 -4,246,787 -129.9
12.26
46.21
23.90
60 tháng
(2021-07-08) 		15.26 175.75% 1,123,975,800 -8,612,023 -373.6
7.97
46.21
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2025
30.85
 310,300 31.65 31.65 30.80 4,000 500 0.1
06/10/2025
31.25
 337,200 30.70 31.35 30.70 38,900 0 1.2
03/10/2025
30.50
 588,200 31.40 31.40 30.40 400 212,400 -6.5
02/10/2025
31.15
 255,700 31.50 31.70 31.10 0 6,200 -0.2
01/10/2025
31.50
 252,500 31.55 31.90 31.50 0 0 0
30/09/2025
31.50
 763,500 32.30 32.30 31.10 15,900 16,400 -0.0
29/09/2025
32.30
 450,500 32.80 32.90 32.30 3,300 0 0.1
26/09/2025
32.85
 298,700 33.35 33.35 32.80 0 13,700 -0.5
25/09/2025
33.10
 364,200 32.90 33.25 32.90 16,500 7,800 0.3
24/09/2025
32.90
 261,700 32.75 32.90 32.60 0 300 -0.0
23/09/2025
32.70
 283,000 32.85 33.10 32.70 8,200 8,200 -0.0
22/09/2025
32.75
 810,300 33.70 33.70 32.50 10,500 269,700 -8.5
19/09/2025
33.45
 449,800 33.80 34 33.35 300 24,500 -0.8
18/09/2025
33.80
 464,700 34.50 34.55 33.70 100 31,100 -1.1
17/09/2025
34.30
 1,945,500 33.60 34.70 33.60 169,000 41,100 4.4
16/09/2025
33.60
 517,600 34.30 34.30 33.60 0 5,300 -0.2
15/09/2025
33.85
 716,000 33.45 34.10 33.35 114,800 500 3.8
12/09/2025
33.30
 676,400 32.80 33.50 32.60 62,600 25,000 1.2
11/09/2025
32.55
 532,300 32.80 32.85 32.05 1,600 0 0.1
10/09/2025
32.75
 379,800 33 33.30 32.75 0 49,300 -1.6
09/09/2025
33
 557,700 33.20 33.30 32.60 25,200 4,100 0.7
08/09/2025
32.80
 1,082,800 33.80 34.10 32.80 900 75,100 -2.5
05/09/2025
34.05
 1,196,500 34.25 34.60 34 48,900 33,000 0.5
04/09/2025
34.05
 858,200 34.30 34.30 33.80 5,300 400 0.2
03/09/2025
34.25
 747,200 33.40 34.80 33.40 69,500 3,200 2.2
29/08/2025
33.65
 868,700 33.95 33.95 33.65 32,000 11,100 0.7
28/08/2025
33.75
 400,300 33.85 34 33.60 3,201 1,315 0
27/08/2025
33.55
 671,300 33.50 33.90 33.50 0 34,200 -1.2
26/08/2025
33.50
 612,700 32.90 33.50 32.90 14,000 24,200 -0.3
25/08/2025
32.80
 604,100 33.65 33.80 32.80 2,100 20,800 -0.6
22/08/2025
33.55
 1,229,300 33.65 34.40 33.30 29,000 3,400 0.9
21/08/2025
33.65
 1,718,700 34 34.35 33.55 24,600 17,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |