CTCP Hóa chất Cơ bản Miền Nam (csv)

20.35
-0.40
(-1.93%)
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
(2026-06-29) 		-3.50 -14.89% 7,542,300 6,400 0
20
24.80
20.75
2 tháng
(2026-05-29) 		-4.70 -19.03% 11,480,200 6,600 0
20
24.85
20.75
3 tháng
(2026-04-29) 		-5.95 -22.93% 17,094,800 20,950 0
20
26.50
20.75
6 tháng
(2026-01-29) 		-8.55 -29.95% 71,845,800 -655,850 -16.8
20
34.20
20.75
12 tháng
(2025-08-04) 		-15.45 -43.58% 170,068,800 -1,484,864 -44.5
20
37.05
20.75
24 tháng
(2024-08-07) 		-16.58 -45.32% 640,704,400 -4,178,074 -131.4
20
46.21
20.75
36 tháng
(2023-08-14) 		6.51 48.24% 835,092,200 -4,140,787 -124.8
12.26
46.21
20.75
60 tháng
(2021-08-23) 		6.91 52.80% 1,118,410,700 -8,273,923 -362.7
7.97
46.21
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
7.42
 38,170 7.31 7.42 7.24 1,000 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |