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)
01/08/2018
7.93
 123,590 7.83 8.02 7.42 0 0 0
31/07/2018
7.83
 61,190 7.38 7.83 7.19 0 0 0
30/07/2018
7.38
 58,120 7.15 7.38 6.96 0 6,170 -0.2
27/07/2018
7.15
 32,370 7.02 7.15 6.83 0 0 0
26/07/2018
7.02
 23,250 6.99 7.15 6.73 0 0 0
25/07/2018
6.99
 70,280 7.07 7.19 6.57 0 6,830 -0.2
24/07/2018
7.07
 19,970 7.19 7.19 6.90 0 0 0
23/07/2018
7.19
 45,620 6.80 7.19 6.85 0 2,720 -0.1
20/07/2018
6.80
 46,660 6.83 6.83 6.66 16,500 26,200 -0.3
19/07/2018
6.83
 69,500 6.87 6.87 6.66 0 35,380 -1.0
18/07/2018
6.87
 35,830 6.59 6.87 6.54 0 9,700 -0.3
17/07/2018
6.59
 24,270 6.69 6.69 6.48 0 4,800 -0.1
16/07/2018
6.69
 98,590 6.71 6.80 6.66 0 17,100 -0.5
13/07/2018
6.71
 46,180 6.47 6.71 6.47 0 8,400 -0.2
12/07/2018
6.47
 53,220 6.95 6.95 6.47 0 0 0
11/07/2018
6.95
 7,050 7.13 7.13 6.77 1,000 0 0.0
10/07/2018
7.13
 41,730 7.13 7.13 6.84 0 0 0
09/07/2018
7.13
 11,170 7.14 7.19 6.83 0 0 0
06/07/2018
7.14
 25,140 7.31 7.31 6.95 1,700 500 0.0
05/07/2018
7.31
 40 7.35 7.35 7.31 0 10 -0.0
04/07/2018
7.35
 5,420 7.35 7.35 7.31 0 0 0
03/07/2018
7.35
 6,500 7.54 7.54 7.21 50 1,070 -0.0
02/07/2018
7.54
 5,300 7.66 7.71 7.42 2,300 0 0.1
29/06/2018
7.66
 6,190 7.76 7.76 7.42 0 0 0
28/06/2018
7.76
 9,010 7.76 7.89 7.23 0 500 -0.0
27/06/2018
7.76
 5,950 7.71 7.78 7.69 600 0 0.0
26/06/2018
7.71
 12,390 7.87 7.89 7.66 10 1,000 -0.0
25/06/2018
7.87
 15,180 7.88 8.00 7.74 30 6,000 -0.2
22/06/2018
7.88
 7,490 7.88 7.93 7.71 0 0 0
21/06/2018
7.88
 8,500 8.00 8.00 7.88 0 0 0
20/06/2018
8.00
 16,150 8.02 8.02 7.74 0 0 0
19/06/2018
8.02
 26,710 8.07 8.07 7.62 130 0 0.0
18/06/2018
8.07
 23,680 8.05 8.17 7.86 7,500 0 0.3
15/06/2018
8.05
 41,000 8.14 8.25 7.90 3,000 0 0.1
14/06/2018
8.14
 53,380 7.96 8.14 7.90 7,750 0 0.3
13/06/2018
7.96
 30,900 7.95 7.99 7.90 100 4,670 -0.2
12/06/2018
7.95
 26,940 8.07 8.07 7.81 180 4,540 -0.1
11/06/2018
8.07
 28,390 8.22 8.22 7.78 0 1,800 -0.1
08/06/2018
8.22
 28,810 8.22 8.24 8.02 300 3,000 -0.1
07/06/2018
8.22
 23,870 8.17 8.36 8.07 140 4,010 -0.1
06/06/2018
8.17
 97,970 7.71 8.17 7.64 500 0 0.0
05/06/2018
7.71
 34,660 7.77 7.77 7.62 580 0 0.0
04/06/2018
7.77
 57,350 7.76 7.81 7.58 9,230 0 0.3
01/06/2018
7.76
 25,430 7.54 7.76 7.62 0 0 0
31/05/2018
7.54
 66,190 7.83 7.83 7.42 5,100 6,500 -0.0
30/05/2018
7.83
 46,120 8.02 8.02 7.69 10,000 0 0.3
29/05/2018
8.02
 65,740 8.14 8.14 7.81 0 0 0
28/05/2018
8.14
 43,170 8.38 8.38 7.81 3,610 0 0.1
25/05/2018: Cổ tức tiền mặt tỉ lệ: 22%
25/05/2018
8.38
 28,980 8.34 8.54 7.98 0 0 0
24/05/2018
8.34
 35,420 8.34 8.34 8.27 110 0 0.0
23/05/2018
8.34
 44,530 8.31 8.43 8.15 0 1,000 -0.0
22/05/2018
8.31
 51,980 8.52 8.54 8.30 350 0 0.0
21/05/2018
8.52
 42,910 8.45 8.56 8.38 700 0 0.0
18/05/2018
8.45
 25,360 8.56 8.56 8.38 0 0 0
17/05/2018
8.56
 115,730 8.61 8.67 8.46 25,000 0 1.0
16/05/2018
8.61
 37,440 8.63 8.63 8.45 300 0 0.0
15/05/2018
8.63
 72,900 8.52 8.63 8.47 0 0 0
14/05/2018
8.52
 38,390 8.70 8.70 8.52 0 0 0
11/05/2018
8.70
 44,110 8.76 8.76 8.52 0 0 0
10/05/2018
8.76
 98,530 8.63 8.79 8.47 65,000 0 2.5
09/05/2018
8.63
 43,650 8.65 8.76 8.54 0 0 0
08/05/2018
8.65
 52,370 8.54 8.65 8.54 0 0 0
07/05/2018
8.54
 44,250 8.52 8.56 8.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |