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)
30/11/2017
7.64
 32,450 7.64 7.66 7.55 2,000 3,000 -0.0
29/11/2017
7.64
 43,780 7.64 7.66 7.55 2,000 0 0.1
28/11/2017
7.64
 49,060 7.66 7.66 7.55 0 3,800 -0.1
27/11/2017
7.66
 32,150 7.66 7.77 7.66 2,500 2,300 0.0
24/11/2017
7.66
 55,550 7.61 7.75 7.61 950 0 0.0
23/11/2017
7.61
 29,800 7.77 7.77 7.61 0 7,860 -0.3
22/11/2017
7.77
 23,570 7.75 7.77 7.64 0 0 0
21/11/2017
7.75
 26,740 7.82 7.82 7.57 0 17,640 -0.6
20/11/2017
7.82
 12,090 7.86 7.86 7.66 500 3,000 -0.1
17/11/2017
7.86
 3,650 7.86 7.88 7.75 0 2,000 -0.1
16/11/2017
7.86
 19,400 7.73 7.86 7.75 1,000 0 0.0
15/11/2017
7.73
 11,970 7.88 7.88 7.73 0 0 0
14/11/2017
7.88
 28,910 7.84 7.91 7.77 1,000 0 0.0
13/11/2017
7.84
 13,500 7.88 7.88 7.68 500 0 0.0
10/11/2017
7.88
 14,810 7.86 7.88 7.68 400 0 0.0
09/11/2017
7.86
 13,700 7.88 7.88 7.57 1,600 0 0.1
08/11/2017
7.88
 19,880 7.93 7.93 7.77 600 2,000 -0.0
07/11/2017
7.93
 7,320 7.93 7.95 7.88 0 0 0
06/11/2017
7.93
 2,190 7.94 8.09 7.73 260 0 0.0
03/11/2017
7.94
 24,340 8.00 8.00 7.75 6,510 0 0.2
02/11/2017
8.00
 3,390 7.91 8.06 7.88 620 0 0.0
01/11/2017
7.91
 20,530 8.06 8.06 7.91 17,050 0 0.6
31/10/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/10/2017
8.06
 16,930 8.06 8.20 7.55 0 1,270 -0.0
30/10/2017
8.06
 37,060 8.06 8.14 8.06 0 8,390 -0.3
27/10/2017
8.06
 17,580 7.98 8.13 7.98 0 0 0
26/10/2017
7.98
 41,700 8.15 8.15 7.98 0 0 0
25/10/2017
8.15
 16,140 8.02 8.15 7.87 50 0 0.0
24/10/2017
8.02
 14,460 8.09 8.09 7.90 0 0 0
23/10/2017
8.09
 41,490 8.19 8.26 7.79 0 18,000 -0.7
20/10/2017
8.19
 14,970 8.16 8.22 8.00 0 0 0
19/10/2017
8.16
 78,610 7.93 8.25 7.93 10 0 0.0
18/10/2017
7.93
 47,260 7.87 7.98 7.80 700 0 0.0
17/10/2017
7.87
 2,240 8.04 8.06 7.71 300 0 0.0
16/10/2017
8.04
 1,050 8.00 8.15 8.00 0 0 0
13/10/2017
8.00
 10,440 8.02 8.09 7.82 0 0 0
12/10/2017
8.02
 18,530 8.00 8.02 7.87 0 0 0
11/10/2017
8.00
 6,050 8.00 8.11 7.91 0 0 0
10/10/2017
8.00
 18,930 7.98 8.02 7.87 600 0 0.0
09/10/2017
7.98
 17,210 7.97 7.98 7.92 200 0 0.0
06/10/2017
7.97
 3,620 7.84 7.98 7.78 0 0 0
05/10/2017
7.84
 17,340 7.84 8.20 7.75 700 0 0.0
04/10/2017
7.84
 11,870 7.93 7.93 7.78 1,450 0 0.1
03/10/2017
7.93
 10,890 7.98 8.06 7.75 900 0 0.0
02/10/2017
7.98
 5,510 8.06 8.06 7.95 600 0 0.0
29/09/2017
8.06
 18,770 8.08 8.09 7.95 1,210 0 0.0
28/09/2017
8.08
 31,490 8.08 8.18 8.08 1,000 0 0.0
27/09/2017
8.08
 17,830 8.06 8.15 8.06 2,930 0 0.1
26/09/2017
8.06
 34,610 7.98 8.09 7.98 1,000 0 0.0
25/09/2017
7.98
 34,530 7.97 8.02 7.93 0 10,560 -0.4
22/09/2017
7.97
 39,340 7.87 7.98 7.87 0 1,440 -0.1
21/09/2017
7.87
 16,350 7.80 7.95 7.80 0 0 0
20/09/2017
7.80
 71,740 7.80 7.82 7.73 0 9,000 -0.3
19/09/2017
7.80
 20,870 7.80 7.80 7.67 0 0 0
18/09/2017
7.80
 35,620 7.82 7.84 7.78 0 0 0
15/09/2017
7.82
 75,600 7.75 7.82 7.75 2,000 0 0.1
14/09/2017
7.75
 51,560 7.75 7.82 7.69 0 0 0
13/09/2017
7.75
 63,530 7.62 7.75 7.44 0 0 0
12/09/2017
7.62
 19,720 7.63 7.63 7.49 0 0 0
11/09/2017
7.63
 25,530 7.63 7.71 7.51 0 2,000 -0.1
08/09/2017
7.63
 31,820 7.58 7.73 7.51 600 0 0.0
07/09/2017
7.58
 95,650 7.29 7.58 7.31 500 0 0.0
06/09/2017
7.29
 25,460 7.29 7.29 7.22 250 0 0.0
05/09/2017
7.29
 10,750 7.31 7.31 7.20 0 0 0
01/09/2017
7.31
 7,980 7.27 7.37 7.20 0 0 0
31/08/2017
7.27
 22,210 7.20 7.27 7.13 0 700 -0.0
30/08/2017
7.20
 94,140 7.13 7.24 7.09 0 580 -0.0
29/08/2017
7.13
 17,500 7.31 7.31 7.09 30 0 0.0
28/08/2017
7.31
 7,020 7.33 7.49 7.21 0 0 0
25/08/2017
7.33
 63,890 7.40 7.40 7.17 0 0 0
24/08/2017
7.40
 157,910 7.48 7.48 7.09 200 0 0.0
23/08/2017
7.48
 2,120 7.49 7.49 7.31 0 0 0
22/08/2017
7.49
 70,820 7.38 7.49 7.09 0 0 0
21/08/2017
7.38
 15,050 7.46 7.64 7.38 0 0 0
18/08/2017
7.46
 20,980 7.53 7.53 7.31 0 0 0
17/08/2017
7.53
 21,010 7.64 7.64 7.44 390 2,000 -0.1
16/08/2017
7.64
 5,440 7.71 7.73 7.51 0 0 0
15/08/2017
7.71
 2,040 7.71 7.71 7.53 0 0 0
14/08/2017
7.71
 17,760 7.62 7.71 7.43 0 0 0
11/08/2017
7.62
 19,030 7.52 7.64 7.39 0 0 0
10/08/2017
7.52
 33,960 7.53 7.53 7.37 0 0 0
09/08/2017
7.53
 45,510 7.71 7.71 7.41 0 0 0
08/08/2017
7.71
 30,560 7.69 7.74 7.53 0 0 0
07/08/2017
7.69
 23,140 7.75 7.82 7.67 0 0 0
04/08/2017
7.75
 13,480 7.75 7.75 7.65 0 0 0
03/08/2017
7.75
 103,430 7.75 7.85 7.67 0 0 0
02/08/2017
7.75
 31,050 7.80 7.91 7.69 0 0 0
01/08/2017
7.80
 41,020 7.89 7.98 7.75 0 0 0
31/07/2017
7.89
 41,410 8.15 8.15 7.87 580 0 0.0
28/07/2017
8.15
 12,830 8.09 8.18 7.98 0 0 0
27/07/2017
8.09
 73,270 8.09 8.20 7.87 0 0 0
26/07/2017
8.09
 120,680 7.87 8.09 7.80 0 950 -0.0
25/07/2017
7.87
 116,020 7.67 7.95 7.53 0 0 0
24/07/2017
7.67
 161,300 7.34 7.71 7.31 0 0 0
21/07/2017
7.34
 5,820 7.36 7.36 7.27 0 0 0
20/07/2017
7.36
 12,870 7.36 7.36 7.18 0 100 -0.0
19/07/2017
7.36
 288,810 7.51 7.51 7.09 500 0 0.0
18/07/2017
7.51
 30,510 7.53 7.53 7.40 0 0 0
17/07/2017
7.53
 35,870 7.53 7.56 7.44 0 0 0
14/07/2017
7.53
 99,430 7.31 7.53 7.24 0 100 -0.0
13/07/2017
7.31
 32,840 7.42 7.51 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |