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)
11/07/2017
7.31
 41,630 7.27 7.40 7.20 0 0 0
10/07/2017
7.27
 42,430 7.27 7.29 7.09 0 400 -0.0
07/07/2017
7.27
 61,610 7.29 7.31 7.20 1,450 0 0.0
06/07/2017
7.29
 38,650 7.22 7.29 7.18 1,500 0 0.0
05/07/2017
7.22
 38,800 7.31 7.31 7.16 0 400 -0.0
04/07/2017
7.31
 34,390 7.24 7.42 7.18 0 3,000 -0.1
03/07/2017
7.24
 69,300 7.40 7.51 7.22 1,400 15,400 -0.5
30/06/2017
7.40
 101,340 7.53 7.69 7.31 0 0 0
29/06/2017
7.53
 125,810 7.27 7.53 7.16 30 0 0.0
28/06/2017
7.27
 96,240 7.09 7.31 7.09 0 17,310 -0.6
27/06/2017
7.09
 174,080 6.93 7.31 6.89 0 3,710 -0.1
26/06/2017
6.93
 146,140 6.70 6.97 6.70 0 20 -0.0
23/06/2017
6.70
 44,130 6.54 6.71 6.49 300 0 0.0
22/06/2017
6.54
 31,970 6.66 6.67 6.54 0 0 0
21/06/2017
6.66
 34,600 6.66 6.67 6.58 0 0 0
20/06/2017
6.66
 65,930 6.61 6.76 6.62 500 0 0.0
19/06/2017
6.61
 38,700 6.56 6.64 6.56 0 0 0
16/06/2017
6.56
 27,090 6.49 6.58 6.49 0 0 0
15/06/2017
6.49
 9,210 6.49 6.58 6.47 0 0 0
14/06/2017
6.49
 72,570 6.38 6.55 6.47 0 39,780 -1.2
13/06/2017
6.38
 62,470 6.40 6.45 6.34 1,000 18,110 -0.5
12/06/2017
6.40
 24,180 6.40 6.47 6.36 0 5,000 -0.1
09/06/2017
6.40
 33,590 6.36 6.47 6.36 1,000 400 0.0
08/06/2017
6.36
 271,170 6.46 6.47 6.09 5,000 140,090 -3.9
07/06/2017
6.46
 135,150 6.50 6.56 6.46 0 20,700 -0.6
06/06/2017
6.50
 119,630 6.60 6.60 6.45 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2017
6.60
 18,990 6.71 6.71 6.54 2,770 0 0.1
02/06/2017
6.71
 76,230 6.68 6.82 6.56 0 0 0
01/06/2017
6.68
 107,940 6.61 6.82 6.54 0 0 0
31/05/2017
6.61
 120,660 6.82 6.93 6.60 20 0 0.0
30/05/2017
6.82
 143,110 6.82 6.98 6.71 0 0 0
29/05/2017
6.82
 227,750 6.61 7.03 6.61 520 0 0.0
26/05/2017
6.61
 19,000 6.60 6.61 6.52 0 0 0
25/05/2017
6.60
 51,590 6.60 6.63 6.56 10,500 0 0.3
24/05/2017
6.60
 65,890 6.54 6.60 6.53 0 0 0
23/05/2017
6.54
 54,520 6.61 6.61 6.50 0 0 0
22/05/2017
6.61
 131,860 6.59 6.65 6.56 0 0 0
19/05/2017
6.59
 32,140 6.50 6.59 6.50 0 0 0
18/05/2017
6.50
 73,620 6.61 6.69 6.46 0 0 0
17/05/2017
6.61
 239,490 6.56 6.71 6.54 0 0 0
16/05/2017
6.56
 224,460 6.37 6.61 6.37 0 0 0
15/05/2017
6.37
 101,120 6.32 6.46 6.27 0 0 0
12/05/2017
6.32
 91,570 6.20 6.44 6.27 0 100 -0.0
11/05/2017
6.20
 32,940 6.24 6.29 6.18 0 0 0
10/05/2017
6.24
 52,450 6.39 6.39 6.24 0 0 0
09/05/2017
6.39
 87,820 6.14 6.39 6.12 200 400 -0.0
08/05/2017
6.14
 40,840 6.14 6.16 6.11 0 0 0
05/05/2017
6.14
 41,600 6.17 6.17 6.07 0 0 0
04/05/2017
6.17
 58,870 6.07 6.18 6.04 34,250 0 1.0
03/05/2017
6.07
 52,810 6.16 6.16 6.07 0 0 0
28/04/2017
6.16
 174,880 6.15 6.26 6.11 24,700 600 0.7
27/04/2017
6.15
 42,390 6.22 6.22 6.13 1,800 0 0.1
26/04/2017
6.22
 35,880 6.12 6.22 6.12 0 3,050 -0.1
25/04/2017
6.12
 146,030 6.12 6.27 6.12 37,000 1,000 1.0
24/04/2017
6.12
 132,770 6.47 6.47 6.12 7,000 0 0.2
21/04/2017
6.47
 89,880 6.61 6.65 6.47 1,500 0 0.0
20/04/2017
6.61
 82,930 6.76 6.76 6.56 2,000 0 0.1
19/04/2017
6.76
 411,620 6.32 6.76 6.33 86,000 0 2.7
18/04/2017
6.32
 37,880 6.24 6.32 6.18 10,000 0 0.3
17/04/2017
6.24
 138,450 6.24 6.37 6.24 1,000 5,800 -0.1
14/04/2017
6.24
 120,930 6.24 6.24 6.16 3,090 0 0.1
13/04/2017
6.24
 16,720 6.27 6.31 6.16 0 0 0
12/04/2017
6.27
 34,810 6.24 6.27 6.12 11,500 0 0.3
11/04/2017
6.24
 14,560 6.22 6.29 6.18 9,000 0 0.3
10/04/2017
6.22
 62,110 6.27 6.29 6.22 1,100 0 0.0
07/04/2017
6.27
 27,960 6.29 6.32 6.27 2,000 0 0.1
05/04/2017
6.29
 61,010 6.18 6.31 6.14 0 0 0
04/04/2017
6.18
 89,500 6.18 6.20 6.12 2,300 800 0.0
03/04/2017
6.18
 116,110 6.11 6.22 6.10 28,110 0 0.8
31/03/2017
6.11
 37,580 6.20 6.20 6.11 170 0 0.0
30/03/2017
6.20
 25,410 6.18 6.29 6.18 0 80 -0.0
29/03/2017
6.18
 44,390 6.18 6.22 6.18 18,430 900 0.5
28/03/2017
6.18
 31,530 6.18 6.28 6.18 5,190 0 0.2
27/03/2017
6.18
 44,070 6.29 6.29 6.17 340 1,000 -0.0
24/03/2017
6.29
 47,730 6.29 6.29 6.16 1,500 0 0.0
23/03/2017
6.29
 75,640 6.24 6.29 6.15 8,000 0 0.2
22/03/2017
6.24
 46,710 6.36 6.37 6.20 0 0 0
21/03/2017
6.36
 70,930 6.36 6.48 6.36 35,000 100 1.0
20/03/2017
6.36
 151,510 6.27 6.48 6.28 0 370 -0.0
17/03/2017
6.27
 39,400 6.37 6.43 6.27 0 200 -0.0
16/03/2017
6.37
 116,640 6.20 6.44 6.20 25,270 0 0.7
15/03/2017
6.20
 9,240 6.22 6.22 6.10 0 0 0
14/03/2017
6.22
 35,120 6.18 6.22 6.12 0 0 0
13/03/2017
6.18
 43,110 6.14 6.20 6.10 0 0 0
10/03/2017
6.14
 34,690 6.16 6.22 6.12 0 0 0
09/03/2017
6.16
 23,310 6.22 6.29 6.16 0 0 0
08/03/2017
6.22
 37,670 6.17 6.27 6.12 0 0 0
07/03/2017
6.17
 159,700 6.17 6.18 6.12 60,390 50,000 0.3
06/03/2017
6.17
 77,710 6.11 6.18 6.07 0 50,200 -1.4
03/03/2017
6.11
 49,840 6.22 6.22 6.10 0 300 -0.0
02/03/2017
6.22
 42,030 6.23 6.23 6.16 0 0 0
01/03/2017
6.23
 76,120 6.24 6.24 6.15 15,000 0 0.4
28/02/2017
6.24
 128,990 6.37 6.37 6.24 0 1,200 -0.0
27/02/2017
6.37
 76,340 6.37 6.37 6.24 0 0 0
24/02/2017
6.37
 81,720 6.39 6.39 6.31 0 3,000 -0.1
23/02/2017
6.39
 89,360 6.39 6.50 6.30 90 500 -0.0
22/02/2017
6.39
 69,760 6.50 6.52 6.39 0 500 -0.0
21/02/2017
6.50
 114,550 6.41 6.50 6.36 36,800 0 1.1
20/02/2017
6.41
 61,770 6.41 6.46 6.29 11,600 0 0.3
17/02/2017
6.41
 116,920 6.45 6.45 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |