CTCP Hóa chất Cơ bản Miền Nam (csv)

25.95
-0.20
(-0.76%)
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
(2026-03-30) 		-0.80 -2.97% 12,006,800 -361,900 -7.1
25.95
28.35
25.95
2 tháng
(2026-03-02) 		-7.70 -22.75% 43,448,700 -1,219,300 -33.9
25.80
34.20
25.95
3 tháng
(2026-01-29) 		-2.40 -8.41% 55,017,300 -668,000 -16.8
25.80
34.20
25.95
6 tháng
(2025-10-31) 		-5.80 -18.15% 97,741,400 -812,000 -22.5
25.80
34.20
25.95
12 tháng
(2025-05-05) 		-7.36 -21.97% 280,589,000 -2,206,964 -47.9
25.80
38.90
25.95
24 tháng
(2024-05-09) 		1.90 7.84% 696,918,900 -4,296,727 -129.2
23.68
46.21
25.95
36 tháng
(2023-05-15) 		15.68 149.83% 850,538,400 -4,287,937 -130.0
10.28
46.21
25.95
60 tháng
(2021-05-25) 		17.64 207.17% 1,122,216,900 -8,672,073 -373.8
7.97
46.21
25.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2016
5.84
 129,270 5.92 5.92 5.80 8,350 0 0.2
29/07/2016
5.92
 314,360 5.69 5.98 5.71 25,390 0 0.7
28/07/2016
5.69
 258,900 5.57 5.78 5.53 80,760 0 2.2
27/07/2016
5.57
 113,180 5.57 5.65 5.57 30,000 0 0.8
26/07/2016
5.57
 192,310 5.49 5.67 5.51 0 0 0
25/07/2016
5.49
 350,580 5.78 5.78 5.49 2,500 0 0.1
22/07/2016
5.78
 764,430 6.21 6.21 5.78 0 1,000 -0.0
21/07/2016
6.21
 222,960 6.27 6.27 6.11 0 27,620 -0.8
20/07/2016
6.27
 427,290 5.94 6.36 6.11 1,000 20,000 -0.6
19/07/2016
5.94
 793,460 5.63 6.03 5.67 5,450 14,000 -0.3
18/07/2016
5.63
 138,950 5.61 5.74 5.57 0 0 0
15/07/2016
5.61
 130,760 5.59 5.71 5.40 0 0 0
14/07/2016
5.59
 178,920 5.84 5.92 5.59 0 0 0
13/07/2016
5.84
 234,510 5.65 5.96 5.71 0 0 0
12/07/2016
5.65
 251,320 5.59 5.69 5.49 600 0 0.0
11/07/2016
5.59
 369,620 5.74 5.82 5.57 100 0 0.0
08/07/2016
5.74
 386,010 5.90 5.92 5.74 0 5,000 -0.1
07/07/2016
5.90
 492,560 5.69 5.92 5.74 0 113,240 -3.2
06/07/2016
5.69
 389,730 5.76 5.86 5.61 0 4,430 -0.1
05/07/2016
5.76
 503,180 5.67 5.90 5.59 5,000 12,440 -0.2
04/07/2016
5.67
 501,530 5.38 5.69 5.57 7,000 90,000 -2.3
01/07/2016
5.38
 545,410 5.03 5.38 5.07 0 500 -0.0
30/06/2016
5.03
 316,580 5.01 5.13 4.97 2,000 0 0.0
29/06/2016
5.01
 247,810 4.85 5.05 4.87 0 0 0
28/06/2016
4.85
 227,460 4.76 4.87 4.76 380 0 0.0
27/06/2016
4.76
 85,210 4.87 4.87 4.72 0 0 0
24/06/2016
4.87
 944,220 5.07 5.09 4.72 20,000 0 0.5
23/06/2016
5.07
 373,370 5.13 5.20 5.07 1,430 0 0.0
22/06/2016
5.13
 167,010 5.05 5.18 5.05 13,570 0 0.3
21/06/2016
5.05
 453,120 4.99 5.22 4.97 0 0 0
20/06/2016
4.99
 141,160 5.05 5.05 4.95 0 0 0
17/06/2016
5.05
 381,660 4.99 5.07 4.93 0 2,000 -0.0
16/06/2016
4.99
 320,760 4.97 5.11 4.93 0 1,000 -0.0
15/06/2016
4.97
 281,770 4.97 4.99 4.87 50,000 500 1.2
14/06/2016
4.97
 396,510 4.70 4.97 4.66 0 0 0
13/06/2016
4.70
 205,340 4.62 4.74 4.56 0 10,000 -0.2
10/06/2016
4.62
 132,940 4.60 4.66 4.56 1,100 21,000 -0.4
09/06/2016
4.60
 132,990 4.56 4.62 4.53 1,020 0 0.0
08/06/2016
4.56
 129,330 4.62 4.66 4.51 0 0 0
07/06/2016
4.62
 60,030 4.60 4.64 4.58 0 0 0
06/06/2016
4.60
 218,420 4.56 4.68 4.56 1,000 0 0.0
03/06/2016
4.56
 98,350 4.70 4.72 4.56 13,410 0 0.3
02/06/2016
4.70
 261,660 4.53 4.70 4.53 85,690 0 1.9
01/06/2016
4.53
 197,790 4.35 4.56 4.37 26,100 0 0.6
31/05/2016
4.35
 76,280 4.37 4.39 4.33 1,780 0 0.0
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2016
4.37
 65,010 4.33 4.43 4.35 1,150 0 0.0
27/05/2016
4.33
 56,200 4.33 4.33 4.29 19,070 10,000 0.2
26/05/2016
4.33
 89,240 4.43 4.43 4.29 0 13,950 -0.3
25/05/2016
4.43
 74,380 4.43 4.49 4.39 0 1,500 -0.0
24/05/2016
4.43
 322,780 4.21 4.47 4.23 117,000 0 2.5
23/05/2016
4.21
 88,770 4.31 4.33 4.21 1,500 0 0.0
20/05/2016
4.31
 71,120 4.33 4.37 4.29 0 0 0
19/05/2016
4.33
 49,370 4.31 4.39 4.31 14,580 0 0.3
18/05/2016
4.31
 53,830 4.41 4.43 4.31 0 0 0
17/05/2016
4.41
 142,310 4.31 4.43 4.27 39,500 24,000 0.3
16/05/2016
4.31
 80,710 4.39 4.39 4.23 0 0 0
13/05/2016
4.39
 50,370 4.43 4.47 4.35 0 0 0
12/05/2016
4.43
 130,140 4.47 4.53 4.39 35,000 0 0.8
11/05/2016
4.47
 167,030 4.29 4.51 4.37 5,000 0 0.1
10/05/2016
4.29
 191,100 4.41 4.41 4.27 0 0 0
09/05/2016
4.41
 169,800 4.49 4.53 4.41 700 0 0.0
06/05/2016
4.49
 167,780 4.55 4.63 4.49 1,000 0 0.0
05/05/2016
4.55
 176,910 4.71 4.71 4.53 2,450 0 0.1
04/05/2016
4.71
 404,230 4.59 4.71 4.43 136,670 0 3.1
29/04/2016
4.59
 225,030 4.71 4.73 4.59 0 1,000 -0.0
28/04/2016
4.71
 178,550 4.79 4.79 4.63 0 0 0
27/04/2016
4.79
 266,800 4.83 4.87 4.73 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |