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
(2025-11-05) 		-0.90 -2.83% 13,891,200 -304,200 -9.7
29.75
32.50
30.55
2 tháng
(2025-10-06) 		-0.35 -1.12% 27,735,200 -380,900 -11.9
28.20
32.50
30.55
3 tháng
(2025-09-08) 		-1.90 -5.79% 39,386,100 -742,300 -23.2
28.20
34.30
30.55
6 tháng
(2025-06-09) 		-2.42 -7.26% 158,665,800 -1,918,614 -54.8
28.20
38.90
30.55
12 tháng
(2024-12-10) 		-8.79 -22.15% 365,575,400 -2,042,624 -57.7
27.77
46.21
30.55
24 tháng
(2023-12-18) 		16.27 111.15% 683,525,100 -3,592,037 -110.4
14.63
46.21
30.55
36 tháng
(2022-12-21) 		20.75 204.41% 791,948,700 -4,898,737 -148.9
9.28
46.21
30.55
60 tháng
(2020-12-31) 		21.79 239.26% 1,063,937,130 -7,300,533 -336.4
7.97
46.21
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
8.52
 49,550 8.50 8.56 8.46 5,000 0 0.2
03/05/2018
8.50
 94,770 8.54 8.54 8.30 370 500 -0.0
02/05/2018
8.54
 54,310 8.56 8.65 8.36 0 1,500 -0.1
27/04/2018
8.56
 61,920 8.65 8.65 8.48 0 1,000 -0.0
26/04/2018
8.65
 48,410 8.76 8.76 8.49 0 0 0
24/04/2018
8.76
 40,860 8.61 8.76 8.48 0 0 0
23/04/2018
8.61
 72,060 8.88 9.03 8.61 0 7,000 -0.3
20/04/2018
8.88
 55,420 8.72 8.88 8.56 0 100 -0.0
19/04/2018
8.72
 73,060 8.79 8.79 8.57 0 500 -0.0
18/04/2018
8.79
 60,100 8.56 8.83 8.58 0 2,500 -0.1
17/04/2018
8.56
 54,330 8.74 8.76 8.56 0 4,000 -0.2
16/04/2018
8.74
 67,840 8.79 8.79 8.57 30 5,780 -0.2
13/04/2018
8.79
 66,700 8.83 8.89 8.67 0 11,740 -0.5
12/04/2018
8.83
 81,020 8.85 8.85 8.67 1,000 15,100 -0.6
11/04/2018
8.85
 78,160 8.80 8.92 8.79 0 4,490 -0.2
10/04/2018
8.80
 98,690 9.10 9.10 8.80 0 5,500 -0.2
09/04/2018
9.10
 82,450 9.10 9.22 9.10 0 15,630 -0.6
06/04/2018
9.10
 75,360 9.12 9.30 9.03 990 3,500 -0.1
05/04/2018
9.12
 86,300 8.94 9.12 8.79 0 2,000 -0.1
04/04/2018
8.94
 89,710 8.92 9.01 8.88 0 960 -0.0
03/04/2018
8.92
 136,570 9.09 9.12 8.79 16,470 30,930 -0.6
02/04/2018
9.09
 81,970 9.03 9.22 9.03 0 16,040 -0.6
30/03/2018
9.03
 125,280 9.28 9.33 9.01 0 18,890 -0.8
29/03/2018
9.28
 25,380 9.35 9.46 9.24 0 0 0
28/03/2018
9.35
 12,300 9.42 9.42 9.24 0 1,020 -0.0
27/03/2018
9.42
 24,760 9.45 9.57 9.29 3,430 0 0.1
26/03/2018
9.45
 37,220 9.44 9.46 9.32 0 0 0
23/03/2018
9.44
 64,440 9.50 9.50 9.28 0 6,000 -0.3
22/03/2018
9.50
 70,130 9.39 9.69 9.28 0 0 0
21/03/2018
9.39
 92,400 9.63 9.63 9.39 100 7,000 -0.3
20/03/2018
9.63
 50,880 9.78 9.80 9.63 0 0 0
19/03/2018
9.78
 80,410 9.91 9.91 9.69 5,700 0 0.2
16/03/2018
9.91
 56,570 10.00 10.14 9.87 5,000 0 0.2
15/03/2018
10.00
 123,920 9.57 10.00 9.57 800 0 0.0
14/03/2018
9.57
 39,530 9.69 9.69 9.57 6,000 0 0.3
13/03/2018
9.69
 30,610 9.60 9.69 9.46 300 650 -0.0
12/03/2018
9.60
 37,390 9.64 9.73 9.57 20 0 0.0
09/03/2018
9.64
 61,370 9.64 9.73 9.48 0 0 0
08/03/2018
9.64
 68,190 9.53 9.66 9.53 0 0 0
07/03/2018
9.53
 36,330 9.53 9.69 9.37 0 0 0
06/03/2018
9.53
 79,980 9.37 9.64 9.24 200 0 0.0
05/03/2018
9.37
 105,340 9.62 9.64 9.37 0 0 0
02/03/2018
9.62
 65,080 9.69 9.80 9.42 300 4,000 -0.2
01/03/2018
9.69
 137,420 9.89 9.91 9.69 120 0 0.0
28/02/2018
9.89
 129,740 10.00 10.00 9.84 600 0 0.0
27/02/2018
10.00
 144,590 10.00 10.18 9.84 0 1,500 -0.1
26/02/2018
10.00
 185,880 9.79 10.45 9.60 7,620 0 0.3
23/02/2018
9.79
 117,170 9.79 9.89 9.57 30,650 0 1.3
22/02/2018
9.79
 133,010 9.61 10.02 9.61 0 0 0
21/02/2018
9.61
 315,080 8.99 9.61 8.99 74,100 8,500 2.7
13/02/2018
8.99
 52,730 8.88 8.99 8.67 28,970 0 1.1
12/02/2018
8.88
 34,080 8.56 8.88 8.56 9,910 0 0.4
09/02/2018
8.56
 35,540 8.56 8.65 8.34 6,000 0 0.2
08/02/2018
8.56
 104,260 8.77 8.77 8.54 1,300 1,380 -0.0
07/02/2018
8.77
 52,290 8.58 8.88 8.61 10,650 5,400 0.2
06/02/2018
8.58
 71,370 8.90 8.90 8.38 3,000 0 0.1
05/02/2018
8.90
 183,580 9.01 9.26 8.90 500 13,100 -0.5
02/02/2018
9.01
 120,110 8.83 9.06 8.81 5,000 27,400 -0.9
01/02/2018
8.83
 87,360 8.67 8.97 8.67 500 16,250 -0.6
31/01/2018
8.67
 79,130 8.61 8.70 8.58 1,600 16,900 -0.6
30/01/2018
8.61
 36,750 8.71 8.71 8.56 100 6,500 -0.2
29/01/2018
8.71
 46,030 8.74 8.85 8.58 200 11,400 -0.4
26/01/2018
8.74
 15,420 8.74 8.97 8.58 0 0 0
25/01/2018
8.74
 74,350 8.55 9.01 8.63 0 1,070 -0.0
22/01/2018
8.55
 85,930 8.40 8.55 8.34 0 1,100 -0.0
19/01/2018
8.40
 81,470 8.53 8.58 8.40 0 400 -0.0
18/01/2018
8.53
 10,590 8.79 8.79 8.36 0 20 -0.0
17/01/2018
8.79
 23,130 8.79 8.88 8.65 0 1,000 -0.0
16/01/2018
8.79
 46,860 8.79 8.88 8.67 0 0 0
15/01/2018
8.79
 71,720 8.71 8.79 8.56 1,000 200 0.0
12/01/2018
8.71
 49,680 8.79 8.92 8.71 310 4,800 -0.2
11/01/2018
8.79
 70,640 8.88 8.97 8.77 300 0 0.0
10/01/2018
8.88
 170,600 8.72 8.90 8.65 0 1,260 -0.0
09/01/2018
8.72
 38,690 8.81 8.81 8.65 1,100 20 0.0
08/01/2018
8.81
 61,220 8.83 8.90 8.65 1,020 0 0.0
05/01/2018
8.83
 87,920 8.54 8.83 8.49 0 5,000 -0.2
04/01/2018
8.54
 86,680 8.41 8.54 8.34 2,500 14,500 -0.5
03/01/2018
8.41
 30,140 8.38 8.50 8.34 1,000 0 0.0
02/01/2018
8.38
 61,460 8.52 8.52 8.34 4,100 0 0.2
29/12/2017
8.52
 52,730 8.53 8.65 8.38 0 0 0
28/12/2017
8.53
 15,520 8.63 8.67 8.44 0 0 0
27/12/2017
8.63
 30,220 8.45 8.74 8.40 2,170 0 0.1
26/12/2017
8.45
 28,600 8.31 8.49 8.34 0 0 0
25/12/2017
8.31
 125,400 8.49 8.52 8.31 0 0 0
22/12/2017
8.49
 78,330 8.79 8.79 8.46 0 0 0
21/12/2017
8.79
 27,200 8.79 8.81 8.56 0 0 0
20/12/2017
8.79
 129,420 8.79 8.83 8.56 0 0 0
19/12/2017
8.79
 68,600 9.12 9.12 8.79 0 0 0
18/12/2017
9.12
 72,010 9.06 9.24 9.01 0 250 -0.0
15/12/2017
9.06
 154,540 8.94 9.18 8.97 0 0 0
14/12/2017
8.94
 168,280 8.54 8.97 8.45 0 0 0
13/12/2017
8.54
 49,470 8.53 8.56 8.45 0 0 0
12/12/2017
8.53
 66,110 8.56 8.65 8.15 0 0 0
11/12/2017
8.56
 188,560 8.15 8.67 8.00 0 0 0
08/12/2017
8.15
 125,750 8.18 8.27 8.08 0 0 0
07/12/2017
8.18
 173,070 7.91 8.29 7.91 0 4,580 -0.2
06/12/2017
7.91
 76,100 7.73 7.91 7.73 0 0 0
05/12/2017
7.73
 117,270 7.61 7.95 7.57 0 950 -0.0
04/12/2017
7.61
 17,830 7.64 7.77 7.56 0 0 0
01/12/2017
7.64
 5,720 7.64 7.77 7.56 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |