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)
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
16/02/2017
6.45
 211,670 6.45 6.56 6.41 0 0 0
15/02/2017
6.45
 78,020 6.48 6.49 6.39 0 300 -0.0
14/02/2017
6.48
 191,680 6.46 6.56 6.41 10 0 0.0
13/02/2017
6.46
 280,960 6.27 6.54 6.27 10,000 0 0.3
10/02/2017
6.27
 240,560 6.15 6.27 6.10 49,000 0 1.4
09/02/2017
6.15
 81,940 6.20 6.22 6.13 0 710 -0.0
08/02/2017
6.20
 73,520 6.10 6.20 6.11 0 0 0
07/02/2017
6.10
 141,730 6.23 6.27 6.10 50,000 0 1.5
06/02/2017
6.23
 125,320 6.24 6.29 6.18 370 500 -0.0
03/02/2017
6.24
 191,250 6.13 6.35 6.15 55,680 0 1.6
02/02/2017
6.13
 12,050 6.12 6.16 6.07 0 0 0
25/01/2017
6.12
 61,320 6.10 6.18 6.10 0 0 0
24/01/2017
6.10
 120,860 6.04 6.14 6.04 29,400 0 0.8
23/01/2017
6.04
 67,690 5.99 6.12 5.99 27,600 0 0.8
20/01/2017
5.99
 48,920 5.99 6.03 5.97 0 0 0
19/01/2017
5.99
 55,040 5.97 6.07 5.99 19,280 0 0.5
18/01/2017
5.97
 93,110 5.97 6.12 5.92 310 0 0.0
17/01/2017
5.97
 60,410 6.05 6.05 5.97 600 0 0.0
16/01/2017
6.05
 94,300 6.16 6.16 6.05 37,180 0 1.1
13/01/2017
6.16
 174,170 6.05 6.20 6.01 65,830 3,100 1.8
12/01/2017
6.05
 47,530 6.08 6.16 6.04 500 0 0.0
11/01/2017
6.08
 150,450 6.10 6.22 6.08 6,510 0 0.2
10/01/2017
6.10
 220,450 5.89 6.12 5.86 35,330 0 1.0
09/01/2017
5.89
 82,410 5.86 5.99 5.86 0 0 0
06/01/2017
5.86
 101,180 5.89 5.91 5.82 0 14,000 -0.4
05/01/2017
5.89
 45,370 5.88 5.96 5.82 6,990 0 0.2
04/01/2017
5.88
 36,250 5.97 5.99 5.88 2,300 0 0.1
03/01/2017
5.97
 25,860 5.88 5.97 5.82 0 0 0
30/12/2016
5.88
 10,290 5.88 6.00 5.84 0 0 0
29/12/2016
5.88
 20,790 5.86 5.99 5.86 0 1,000 -0.0
28/12/2016
5.86
 87,380 5.99 6.00 5.86 0 0 0
27/12/2016
5.99
 77,680 5.99 6.03 5.86 0 0 0
26/12/2016
5.99
 79,730 6.05 6.12 5.95 2,000 0 0.1
23/12/2016
6.05
 84,660 5.99 6.12 5.98 0 0 0
22/12/2016
5.99
 146,370 5.97 6.07 5.92 0 0 0
21/12/2016
5.97
 53,010 5.97 6.03 5.95 0 3,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |