CTCP Hóa chất Cơ bản Miền Nam (csv)

20.40
-0.35
(-1.69%)
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)
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
26/04/2016
4.83
 140,010 4.79 4.87 4.73 0 10,000 -0.2
25/04/2016
4.79
 148,480 4.83 4.89 4.75 0 0 0
22/04/2016
4.83
 302,730 4.67 4.87 4.67 1,000 0 0.0
21/04/2016
4.67
 249,620 4.63 4.79 4.59 11,000 430 0.2
20/04/2016
4.63
 297,170 4.73 4.79 4.53 11,000 0 0.2
19/04/2016
4.73
 360,710 4.87 4.87 4.59 0 6,950 -0.2
15/04/2016
4.87
 556,090 5.13 5.13 4.87 0 2,000 -0.0
14/04/2016
5.13
 202,280 5.15 5.23 5.07 8,950 0 0.2
13/04/2016
5.15
 312,460 5.17 5.19 5.09 10,000 0 0.3
12/04/2016
5.17
 487,580 5.17 5.27 5.15 0 0 0
11/04/2016
5.17
 456,570 5.09 5.29 5.09 1,000 0 0.0
08/04/2016
5.09
 642,670 4.89 5.17 4.89 0 0 0
07/04/2016
4.89
 328,500 4.95 5.05 4.89 2,400 0 0.1
06/04/2016
4.95
 434,770 4.85 5.11 4.85 0 0 0
05/04/2016
4.85
 256,440 4.77 4.89 4.67 430 0 0.0
04/04/2016
4.77
 305,530 4.93 4.93 4.73 0 0 0
01/04/2016
4.93
 322,380 4.77 4.99 4.69 0 380 -0.0
31/03/2016
4.77
 515,850 4.77 5.03 4.77 350 300 0.0
30/03/2016
4.77
 830,780 4.47 4.77 4.47 0 0 0
29/03/2016
4.47
 463,680 4.71 4.73 4.47 9,030 0 0.2
28/03/2016
4.71
 245,860 4.71 4.73 4.63 21,000 0 0.5
25/03/2016
4.71
 402,150 4.67 4.89 4.71 5,000 3,000 0.0
24/03/2016
4.67
 774,040 4.37 4.67 4.37 33,000 0 0.7
23/03/2016
4.37
 214,620 4.23 4.43 4.17 0 0 0
22/03/2016
4.23
 101,530 4.27 4.27 4.15 0 0 0
21/03/2016
4.27
 103,520 4.29 4.37 4.23 0 0 0
18/03/2016
4.29
 118,780 4.37 4.39 4.29 0 0 0
17/03/2016
4.37
 417,810 4.37 4.43 4.23 2,000 0 0.0
16/03/2016
4.37
 78,700 4.37 4.47 4.27 7,500 0 0.2
15/03/2016
4.37
 585,450 4.27 4.55 4.33 0 0 0
14/03/2016
4.27
 776,650 4.01 4.27 4.03 2,000 0 0.0
11/03/2016
4.01
 3,800 3.92 4.01 3.97 0 0 0
10/03/2016
3.92
 1,630 3.92 3.99 3.78 0 0 0
09/03/2016
3.92
 10,360 3.99 4.01 3.92 6,800 0 0.1
08/03/2016
3.99
 2,310 3.99 3.99 3.99 2,000 0 0.0
07/03/2016
3.99
 1,380 3.99 3.99 3.97 0 0 0
04/03/2016
3.99
 700 4.03 4.03 3.99 0 0 0
03/03/2016
4.03
 4,660 3.97 4.03 4.03 1,000 0 0.0
02/03/2016
3.97
 10 4.03 4.03 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |