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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |