CTCP Hóa chất Cơ bản Miền Nam (csv)

30.55
-0.35
(-1.13%)
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
(2025-11-04) 		-0.20 -0.65% 14,624,200 -249,400 -8.1
29.75
32.50
30.90
2 tháng
(2025-10-06) 		-0.45 -1.44% 27,357,400 -456,000 -14.2
28.20
32.50
30.90
3 tháng
(2025-09-05) 		-3.25 -9.54% 40,204,800 -801,500 -25.0
28.20
34.30
30.90
6 tháng
(2025-06-09) 		-2.52 -7.56% 158,288,000 -1,993,714 -57.1
28.20
38.90
30.90
12 tháng
(2024-12-09) 		-9.33 -23.24% 367,717,700 -1,966,924 -53.8
27.77
46.21
30.90
24 tháng
(2023-12-15) 		15.76 104.75% 683,374,900 -3,670,037 -112.9
14.63
46.21
30.90
36 tháng
(2022-12-20) 		20.05 186.41% 792,101,200 -4,946,637 -150.3
9.28
46.21
30.90
60 tháng
(2020-12-30) 		21.71 238.75% 1,064,383,350 -7,362,323 -338.3
7.97
46.21
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
36
 2,215,800 36.30 36.65 36 309,500 49,000 9.5
14/07/2025
36
 1,463,300 35.75 36 35.30 32,100 60,400 -1.0
11/07/2025
35.75
 2,880,600 36.20 36.25 35.65 54,600 387,800 0
10/07/2025
36.25
 994,200 36.40 36.70 36.10 14,600 0 0
09/07/2025
36.15
 1,610,200 36.70 36.90 36.15 9,000 50,300 0
08/07/2025
36.45
 1,971,500 35.95 36.70 35.80 511,500 15,900 18.0
07/07/2025
35.85
 1,456,700 36.10 36.60 35.80 0 30,000 -1.1
04/07/2025
35.75
 819,200 35.70 36.10 35.65 0 60,000 -2.1
03/07/2025
35.70
 2,614,000 36.35 36.90 35.60 58,100 92,000 -1.2
02/07/2025
36.35
 1,790,900 35.80 36.35 35.60 0 173,500 -6.2
01/07/2025
35.90
 1,906,300 36.95 36.95 35.80 3,600 0 0.1
30/06/2025
36.80
 3,156,300 35.95 37.25 35.95 128,500 152,100 -0.9
27/06/2025
35.85
 1,967,700 35.15 36.15 34.95 206,200 23,700 6.5
26/06/2025
34.95
 1,320,200 35.50 35.50 34.95 1,100 43,800 -1.5
25/06/2025
35.35
 1,298,100 35.35 35.90 35.35 73,500 2,600 2.5
24/06/2025
35.30
 1,480,600 35.20 35.60 35 67,700 46,400 0.8
23/06/2025
35.25
 1,082,600 34.95 35.80 34.95 1,000 61,900 -2.2
20/06/2025
35.10
 1,099,200 35.50 35.65 35.05 29,500 27,700 0.1
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2025
35.50
 1,441,100 35.90 35.95 35 41,800 209,100 -6.0
18/06/2025
35.75
 2,431,100 36.48 36.48 35.51 7,300 523,100 -19.1
17/06/2025
36.38
 2,429,100 36.48 36.53 35.65 65,500 96,600 -1.2
16/06/2025
36.48
 2,822,700 36.33 36.67 35.70 136,300 535,500 -14.9
13/06/2025
35.51
 4,332,300 34.05 35.70 34.05 775,600 54,300 26.2
12/06/2025
34.53
 1,131,100 34.63 35.12 34.34 85,600 112,500 -1.0
11/06/2025
34.53
 1,893,900 33.90 35.17 33.66 230,400 116,400 4.1
10/06/2025
33.85
 1,274,600 33.27 34.39 33.17 124,400 200,500 -2.6
09/06/2025
33.32
 1,330,200 34.34 34.34 33.17 1,900 340,300 -11.7
06/06/2025
34.14
 1,498,800 35.31 35.31 34.10 4,300 344,100 -12.1
05/06/2025
35.17
 2,568,200 34.53 35.46 34.53 506,600 105,100 14.4
04/06/2025
34.44
 1,125,100 34.63 34.87 34.24 237,700 93,100 5.1
03/06/2025
34.53
 2,554,200 33.61 35.31 33.61 510,700 22,900 17.3
02/06/2025
33.56
 1,105,700 33.22 33.80 32.93 102,500 126,000 -0.8
30/05/2025
33.22
 1,528,600 33.66 34.00 33.17 700 315,200 -10.8
29/05/2025
33.76
 1,214,700 34.63 34.63 33.66 300 215,800 -7.5
28/05/2025
34.34
 2,228,800 34.63 35.07 34.05 126,300 140,900 -0.5
27/05/2025
34.29
 1,808,500 34.58 34.58 33.85 328,100 78,500 8.7
26/05/2025
34.00
 1,683,300 33.17 34.00 32.35 361,500 100,500 9.1
23/05/2025
33.17
 986,900 33.12 33.66 33.03 175,900 36,700 4.8
22/05/2025
32.88
 1,318,500 33.03 33.95 32.88 85,000 53,600 0
21/05/2025
33.03
 1,205,600 33.51 33.56 32.78 82,800 89,900 -0.3
20/05/2025
33.27
 1,041,200 32.88 33.56 32.88 34,200 178,100 -4.9
19/05/2025
33.03
 1,993,800 33.42 34.05 32.88 5,000 66,100 0
16/05/2025
33.90
 1,432,000 34.78 34.78 33.90 1,500 174,900 0
15/05/2025
34.78
 2,395,400 34.44 35.31 34.19 339,500 41,400 0
14/05/2025
34.19
 1,420,100 34.44 34.68 33.95 38,500 103,050 0
13/05/2025
34.34
 1,944,300 33.90 34.63 33.76 205,600 198,000 0
12/05/2025
33.66
 1,070,300 34.05 34.05 32.93 41,100 27,700 0
09/05/2025
33.76
 1,033,100 33.85 34.24 33.61 32,700 118,600 0
08/05/2025
33.80
 1,539,100 34.24 34.44 33.42 75,400 241,300 0
07/05/2025
33.61
 1,658,800 34.24 34.92 33.51 20,200 271,400 0
06/05/2025
34.24
 1,834,500 33.95 35.51 33.56 15,500 122,000 0
05/05/2025
33.51
 3,024,100 31.86 33.51 31.47 342,000 92,600 0
29/04/2025
31.32
 930,100 31.13 31.81 31.03 114,700 67,600 1.5
28/04/2025
31.37
 865,200 31.86 32.30 31.37 34,700 168,100 -4.3
25/04/2025
31.32
 1,007,600 31.52 31.96 31.23 166,200 22,000 4.7
24/04/2025
31.52
 1,197,700 31.37 32.44 31.18 91,000 153,617 -2.1
23/04/2025
31.13
 1,317,100 30.16 31.13 29.57 265,600 67,700 6.1
22/04/2025
29.18
 2,741,900 29.91 30.45 28.36 244,400 248,133 -0.2
21/04/2025
30.45
 715,700 31.13 31.52 30.16 74,200 46,500 0.9
18/04/2025
30.89
 1,232,600 31.23 31.42 30.89 124,450 156,750 -1.0
17/04/2025
30.64
 1,119,000 28.60 31.13 28.60 238,300 22,200 6.7
16/04/2025
30.59
 1,841,400 32.59 32.59 30.50 18,700 377,450 -11.7
15/04/2025
32.64
 1,535,200 33.07 34.10 31.23 101,300 200 3.3
14/04/2025
33.12
 1,947,100 31.62 33.12 31.62 6,000 500 0.2
11/04/2025
30.98
 3,184,300 29.67 31.13 27.63 397,100 127,250 8.0
10/04/2025
29.67
 838,900 29.67 29.67 29.67 0 1,700 -0.1
09/04/2025
27.77
 395,700 27.77 27.77 27.77 300 0 0.0
08/04/2025
29.82
 139,400 29.82 29.82 29.82 2,500 0 0.1
04/04/2025
32.05
 1,400,100 32.05 32.05 32.05 10,149 2,400 0.3
03/04/2025
34.44
 1,857,600 34.44 35.02 34.44 12,100 3,800 0.3
02/04/2025
37.01
 562,900 37.31 37.55 37.01 1,000 0 0.0
01/04/2025
37.26
 911,300 37.21 37.70 37.11 3,600 4,900 -0.0
31/03/2025
37.16
 2,077,000 38.67 38.91 36.97 6,050 4,400 0.1
28/03/2025
39.06
 839,400 39.40 39.69 39.01 0 20,600 -0.8
27/03/2025
39.40
 619,800 39.50 39.79 39.20 0 80,700 -3.3
26/03/2025
39.69
 634,600 39.93 40.32 39.11 600 100 0.0
25/03/2025
39.93
 935,200 39.59 40.22 39.25 0 0 0
24/03/2025
39.59
 858,900 39.30 39.88 38.91 70,800 48,400 0.9
21/03/2025
39.01
 660,200 39.20 39.40 38.96 0 0 0
20/03/2025
39.25
 838,500 39.74 39.79 38.96 200 0 0.0
19/03/2025
39.59
 662,600 39.64 39.93 39.54 900 13,450 -0.5
18/03/2025
39.64
 1,150,400 39.01 39.93 39.01 107,200 0 4.3
17/03/2025
39.11
 911,700 39.40 39.40 38.86 0 1,000 -0.0
14/03/2025
38.91
 1,730,200 39.88 40.13 38.91 20,150 9,200 0.4
13/03/2025
39.88
 2,377,500 41.05 41.39 39.79 500 2,000 -0.1
12/03/2025
40.95
 2,000,900 42.02 42.07 40.95 8,100 92,900 -3.6
11/03/2025
41.73
 1,292,400 41.73 41.93 41.68 9,200 3,800 0.2
10/03/2025
42.02
 1,044,500 41.98 42.27 41.83 800 7,600 -0.3
07/03/2025
41.98
 1,197,300 42.41 42.51 41.98 0 8,207 -0.4
06/03/2025
42.22
 1,734,900 41.88 42.32 41.68 8,700 15,000 -0.3
05/03/2025
41.78
 2,333,900 42.56 42.66 41.78 16,000 0 0.7
04/03/2025
42.51
 1,593,800 43.19 43.44 42.22 0 30,100 -1.3
03/03/2025
43.00
 2,670,900 42.41 43.63 42.41 121,400 900 5.3
28/02/2025
42.37
 1,751,800 42.27 42.85 42.17 6,400 14,700 -0.4
27/02/2025
42.27
 1,226,700 42.07 42.46 41.83 9,900 4,100 0.3
26/02/2025
42.07
 1,451,200 42.32 42.75 41.93 2,000 18,900 -0.7
25/02/2025
42.07
 1,143,000 41.88 42.27 41.83 0 6,600 -0.3
24/02/2025
41.83
 3,745,000 42.41 42.51 41.54 19,000 16,900 0.1
21/02/2025
42.66
 1,315,100 42.95 43.05 42.22 12,800 4,700 0.4
20/02/2025
42.95
 1,669,000 43.19 44.12 42.95 3,400 39,800 -1.6

Chính sách bảo mật | Điều khoản sử dụng |