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)
20/12/2016
5.97
 76,230 6.01 6.07 5.92 2,100 0 0.1
19/12/2016
6.01
 238,050 5.71 6.01 5.75 0 0 0
16/12/2016
5.71
 55,860 5.69 5.71 5.69 3,000 0 0.1
15/12/2016
5.69
 38,430 5.68 5.71 5.61 0 0 0
14/12/2016
5.68
 47,650 5.62 5.68 5.58 0 0 0
13/12/2016
5.62
 52,940 5.67 5.74 5.61 10 0 0.0
12/12/2016
5.67
 34,170 5.73 5.75 5.67 13,330 0 0.4
09/12/2016
5.73
 29,800 5.73 5.82 5.71 0 0 0
08/12/2016
5.73
 75,430 5.63 5.78 5.56 52,670 0 1.4
07/12/2016
5.63
 107,780 5.63 5.68 5.56 49,000 0 1.3
06/12/2016
5.63
 98,440 5.62 5.71 5.59 0 0 0
05/12/2016
5.62
 83,820 5.61 5.67 5.54 33,520 0 0.9
02/12/2016
5.61
 68,790 5.65 5.65 5.58 0 0 0
01/12/2016
5.65
 35,270 5.65 5.67 5.58 0 4,000 -0.1
30/11/2016
5.65
 122,480 5.71 5.74 5.58 0 0 0
29/11/2016
5.71
 64,650 5.74 5.74 5.64 0 0 0
28/11/2016
5.74
 103,800 5.79 5.84 5.65 0 0 0
25/11/2016
5.79
 80,070 5.83 5.83 5.78 80 0 0.0
24/11/2016
5.83
 53,730 5.88 5.88 5.82 0 0 0
23/11/2016
5.88
 61,170 5.84 5.90 5.83 0 0 0
22/11/2016
5.84
 58,610 5.85 5.86 5.82 0 0 0
21/11/2016
5.85
 106,980 5.75 5.86 5.78 60,500 3,000 1.6
18/11/2016
5.75
 107,630 5.84 5.86 5.75 600 0 0.0
17/11/2016
5.84
 61,500 5.89 5.91 5.83 0 5,000 -0.1
16/11/2016
5.89
 79,360 5.92 5.96 5.89 0 0 0
15/11/2016
5.92
 95,470 5.89 5.97 5.88 800 0 0.0
14/11/2016
5.89
 209,960 5.81 5.95 5.78 91,860 0 2.5
11/11/2016
5.81
 91,350 5.80 5.84 5.80 3,000 0 0.1
10/11/2016
5.80
 188,820 5.71 5.86 5.69 5,000 0 0.1
09/11/2016
5.71
 232,700 5.72 5.72 5.46 0 1,480 -0.0
08/11/2016
5.72
 43,170 5.73 5.78 5.69 0 0 0
07/11/2016
5.73
 128,700 5.54 5.81 5.54 70,010 0 1.9
04/11/2016
5.54
 202,430 5.58 5.63 5.54 1,400 3,000 -0.0
03/11/2016
5.58
 208,550 5.82 5.82 5.58 14,000 1,000 0.4
02/11/2016: Cổ tức tiền mặt tỉ lệ: 8%
02/11/2016
5.82
 113,920 5.82 5.90 5.79 39,200 0 1.1
01/11/2016
5.82
 107,200 5.84 5.86 5.80 0 0 0
31/10/2016
5.84
 92,360 5.96 5.96 5.82 30 0 0.0
28/10/2016
5.96
 155,140 5.87 6.05 5.85 1,500 0 0.0
27/10/2016
5.87
 117,950 5.82 5.91 5.78 3,600 0 0.1
26/10/2016
5.82
 113,680 5.84 5.88 5.74 2,700 0 0.1
25/10/2016
5.84
 208,750 5.80 5.90 5.67 5,000 0 0.1
24/10/2016
5.80
 277,700 6.00 6.00 5.80 180 0 0.0
21/10/2016
6.00
 155,130 6.09 6.09 6.00 1,800 0 0.1
20/10/2016
6.09
 204,630 6.21 6.21 6.00 12,480 0 0.4
19/10/2016
6.21
 254,800 6.32 6.34 6.15 0 0 0
18/10/2016
6.32
 257,150 6.05 6.32 6.05 0 0 0
17/10/2016
6.05
 187,470 5.96 6.13 5.96 0 1,000 -0.0
14/10/2016
5.96
 469,760 6.05 6.13 5.88 1,000 0 0.0
13/10/2016
6.05
 169,890 6.05 6.07 5.91 0 0 0
12/10/2016
6.05
 218,870 6.07 6.11 5.94 0 0 0
11/10/2016
6.07
 296,420 5.96 6.09 5.88 3,000 0 0.1
10/10/2016
5.96
 432,650 6.26 6.26 5.94 0 0 0
07/10/2016
6.26
 187,170 6.48 6.52 6.12 0 0 0
06/10/2016
6.48
 144,940 6.38 6.48 6.32 0 0 0
05/10/2016
6.38
 224,120 6.50 6.56 6.32 0 4,450 -0.1
04/10/2016
6.50
 152,990 6.73 6.77 6.34 340 0 0.0
03/10/2016
6.73
 247,670 6.60 6.81 6.60 2,000 0 0.1
30/09/2016
6.60
 353,720 6.52 6.71 6.52 3,000 1,000 0.1
29/09/2016
6.52
 321,590 6.73 6.79 6.52 0 1,420 -0.0
28/09/2016
6.73
 466,870 6.59 6.94 6.65 2,290 7,000 -0.2
27/09/2016
6.59
 754,490 6.17 6.59 6.21 0 3,000 -0.1
26/09/2016
6.17
 111,720 6.09 6.19 6.03 0 0 0
23/09/2016
6.09
 80,680 6.17 6.19 6.09 0 0 0
22/09/2016
6.17
 225,020 6.19 6.34 6.17 0 0 0
21/09/2016
6.19
 488,790 5.96 6.19 5.92 76,110 0 2.2
20/09/2016
5.96
 96,360 5.94 5.98 5.86 0 0 0
19/09/2016
5.94
 109,760 5.94 6.05 5.92 420 0 0.0
16/09/2016
5.94
 109,620 5.80 5.94 5.82 780 0 0.0
15/09/2016
5.80
 66,240 5.80 5.88 5.78 0 0 0
14/09/2016
5.80
 102,360 5.93 5.98 5.76 1,000 0 0.0
13/09/2016
5.93
 132,900 5.86 5.96 5.86 0 0 0
12/09/2016
5.86
 206,280 6.11 6.15 5.86 2,500 37,560 -1.0
09/09/2016
6.11
 154,420 6.25 6.32 6.11 50 26,870 -0.8
08/09/2016
6.25
 248,390 6.07 6.25 6.07 31,440 0 0.9
07/09/2016
6.07
 133,440 5.96 6.07 5.90 0 0 0
06/09/2016
5.96
 232,720 6.03 6.07 5.90 0 35,000 -1.0
05/09/2016
6.03
 313,810 6.15 6.17 5.98 1,250 0 0.0
01/09/2016
6.15
 442,120 6.40 6.40 6.11 50 0 0.0
31/08/2016
6.40
 165,670 6.38 6.46 6.34 100 1,500 -0.0
30/08/2016
6.38
 286,040 6.21 6.42 6.19 0 20,000 -0.6
29/08/2016
6.21
 312,690 6.34 6.48 6.21 0 0 0
26/08/2016
6.34
 538,800 6.09 6.40 6.09 13,050 9,000 0.1
25/08/2016
6.09
 156,110 6.13 6.19 6.03 0 15,000 -0.4
24/08/2016
6.13
 332,390 5.96 6.19 5.94 0 23,000 -0.7
23/08/2016
5.96
 133,350 5.90 5.96 5.86 200 2,400 -0.1
22/08/2016
5.90
 134,930 5.96 6.05 5.90 0 10,000 -0.3
19/08/2016
5.96
 187,640 6.07 6.07 5.96 62,920 0 1.8
18/08/2016
6.07
 312,580 6.15 6.15 5.96 47,360 0 1.4
17/08/2016
6.15
 433,750 5.84 6.15 5.86 59,290 0 1.7
16/08/2016
5.84
 264,040 5.67 5.90 5.67 0 0 0
15/08/2016
5.67
 128,540 5.65 5.67 5.61 0 0 0
12/08/2016
5.65
 131,140 5.69 5.76 5.61 0 0 0
11/08/2016
5.69
 236,900 5.57 5.74 5.57 2,000 0 0.1
10/08/2016
5.57
 159,010 5.57 5.65 5.55 1,000 0 0.0
09/08/2016
5.57
 73,490 5.42 5.59 5.42 0 0 0
08/08/2016
5.42
 42,150 5.38 5.47 5.38 0 0 0
05/08/2016
5.38
 296,070 5.49 5.51 5.30 1,000 0 0.0
04/08/2016
5.49
 149,000 5.59 5.69 5.49 8,660 0 0.2
03/08/2016
5.59
 143,640 5.57 5.63 5.53 1,000 0 0.0
02/08/2016
5.57
 173,170 5.84 5.84 5.57 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |