CTCP Hóa chất Cơ bản Miền Nam (csv)

20.65
-0.10
(-0.48%)
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)
01/03/2016
4.03
 17,340 4.03 4.03 3.99 0 0 0
29/02/2016
4.03
 37,170 3.99 4.03 3.92 0 0 0
26/02/2016
3.99
 18,500 4.03 4.03 3.99 0 0 0
25/02/2016
4.03
 10 4.03 4.03 4.03 0 0 0
24/02/2016
4.03
 11,060 4.03 4.13 4.03 0 0 0
23/02/2016
4.03
 19,920 4.01 4.03 4.01 0 0 0
22/02/2016
4.01
 11,050 3.88 4.03 3.92 0 0 0
19/02/2016
3.88
 2,430 3.99 3.99 3.82 0 0 0
18/02/2016
3.99
 4,220 4.01 4.01 3.82 0 0 0
17/02/2016
4.01
 50 4.01 4.01 3.80 0 0 0
16/02/2016
4.01
 0 4.01 4.01 4.01 0 0 0
15/02/2016
4.01
 0 4.01 4.01 4.01 0 0 0
05/02/2016
4.01
 620 4.01 4.01 3.84 0 0 0
04/02/2016
4.01
 0 4.01 4.01 4.01 0 0 0
03/02/2016
4.01
 3,030 4.01 4.01 3.99 0 0 0
02/02/2016
4.01
 2,010 4.01 4.01 3.82 0 0 0
01/02/2016
4.01
 3,300 3.99 4.01 3.99 3,000 0 0.1
29/01/2016
3.99
 2,460 4.03 4.03 3.82 0 0 0
28/01/2016
4.03
 2,640 4.09 4.09 4.01 0 0 0
27/01/2016
4.09
 11,590 4.01 4.09 4.01 0 0 0
26/01/2016
4.01
 5,610 3.92 4.01 3.90 0 0 0
25/01/2016
3.92
 8,910 3.92 4.03 3.92 0 0 0
22/01/2016
3.92
 100 4.01 4.01 3.92 0 0 0
21/01/2016
4.01
 8,300 4.03 4.03 3.92 0 0 0
20/01/2016
4.03
 30 4.03 4.03 4.03 0 0 0
19/01/2016
4.03
 0 4.03 4.03 4.03 0 0 0
18/01/2016
4.03
 4,100 4.03 4.03 3.76 1,170 0 0.0
15/01/2016
4.03
 10,700 3.97 4.03 4.03 0 0 0
14/01/2016
3.97
 8,000 4.03 4.03 3.97 8,000 0 0.2
13/01/2016
4.03
 21,490 4.03 4.03 3.94 0 8,000 -0.2
12/01/2016
4.03
 0 4.03 4.03 4.03 0 0 0
11/01/2016
4.03
 3,000 4.03 4.03 4.03 3,000 0 0.1
08/01/2016
4.03
 7,050 3.97 4.03 3.74 0 0 0
07/01/2016
3.97
 4,000 3.99 3.99 3.97 0 0 0
06/01/2016
3.99
 3,970 4.03 4.03 3.99 0 0 0
05/01/2016
4.03
 0 4.03 4.03 4.03 0 0 0
04/01/2016
4.03
 5,000 4.23 4.23 4.03 0 0 0
31/12/2015
4.23
 23,100 4.09 4.23 4.23 0 0 0
30/12/2015
4.09
 16,200 4.07 4.09 4.01 0 0 0
29/12/2015
4.07
 3,180 4.07 4.07 4.03 0 0 0
28/12/2015
4.07
 5,020 4.05 4.09 4.07 0 0 0
25/12/2015
4.05
 28,090 4.05 4.13 4.05 0 0 0
24/12/2015
4.05
 5,300 4.05 4.05 4.03 3,300 0 0.1
23/12/2015
4.05
 10,000 4.09 4.09 4.05 0 0 0
22/12/2015
4.09
 43,500 4.01 4.17 4.01 4,030 0 0.1
21/12/2015
4.01
 1,220 4.01 4.01 3.92 160 0 0.0
18/12/2015
4.01
 7,410 4.01 4.01 3.94 1,810 0 0.0
17/12/2015
4.01
 100 4.01 4.01 4.01 0 0 0
16/12/2015
4.01
 1,080 4.01 4.01 3.99 0 0 0
15/12/2015
4.01
 3,780 4.01 4.01 3.99 0 0 0
14/12/2015
4.01
 970 4.01 4.01 3.99 0 0 0
11/12/2015
4.01
 10,410 3.99 4.03 3.92 1,600 0 0.0
10/12/2015
3.99
 2,930 3.99 3.99 3.99 0 0 0
09/12/2015
3.99
 1,220 4.01 4.01 3.84 0 0 0
08/12/2015
4.01
 460 4.01 4.01 3.94 0 0 0
07/12/2015
4.01
 1,020 4.03 4.03 4.01 640 0 0.0
04/12/2015
4.03
 1,000 3.97 4.03 4.03 0 0 0
03/12/2015
3.97
 2,560 4.05 4.05 3.97 1,400 0 0.0
02/12/2015
4.05
 20,600 4.01 4.05 3.92 0 0 0
01/12/2015
4.01
 11,500 4.27 4.27 4.01 0 0 0
30/11/2015
4.27
 2,980 4.03 4.27 3.92 0 0 0
27/11/2015
4.03
 3,020 4.05 4.05 3.90 0 0 0
26/11/2015
4.05
 3,040 4.09 4.09 4.05 0 0 0
25/11/2015
4.09
 5,390 4.09 4.09 4.07 0 0 0
24/11/2015
4.09
 0 4.09 4.09 4.09 0 0 0
23/11/2015
4.09
 7,350 4.11 4.11 3.94 0 0 0
20/11/2015
4.11
 4,640 4.11 4.11 3.92 300 0 0.0
19/11/2015
4.11
 1,010 4.11 4.11 4.03 0 0 0
18/11/2015
4.11
 14,430 4.11 4.11 4.07 0 0 0
17/11/2015
4.11
 22,710 4.05 4.27 4.07 0 1,000 -0.0
16/11/2015
4.05
 9,040 4.03 4.05 3.99 0 0 0
13/11/2015
4.03
 11,900 4.03 4.03 3.97 0 0 0
12/11/2015
4.03
 8,610 4.05 4.05 3.97 0 0 0
11/11/2015
4.05
 14,550 4.05 4.05 3.90 0 0 0
10/11/2015
4.05
 2,170 4.07 4.07 3.99 60 0 0.0
09/11/2015
4.07
 50 4.07 4.07 4.07 0 0 0
06/11/2015
4.07
 14,270 4.07 4.07 3.99 0 0 0
05/11/2015
4.07
 4,050 4.07 4.09 4.07 0 0 0
04/11/2015
4.07
 80 4.05 4.07 4.07 0 0 0
03/11/2015
4.05
 20 4.01 4.11 4.05 0 0 0
02/11/2015
4.01
 6,070 4.09 4.23 3.99 20 0 0.0
30/10/2015
4.09
 24,400 4.13 4.19 4.09 0 0 0
29/10/2015
4.13
 3,280 4.11 4.13 4.11 0 0 0
28/10/2015
4.11
 70 4.11 4.13 4.11 20 0 0.0
27/10/2015
4.11
 2,750 4.13 4.13 4.07 1,000 0 0.0
26/10/2015
4.13
 23,220 4.13 4.13 4.07 0 0 0
23/10/2015
4.13
 1,910 4.15 4.15 4.09 0 0 0
22/10/2015
4.15
 5,450 4.11 4.15 4.07 0 0 0
21/10/2015
4.11
 7,970 4.13 4.19 4.03 0 0 0
20/10/2015
4.13
 5,420 4.17 4.17 4.11 0 0 0
19/10/2015
4.17
 8,420 4.13 4.23 4.13 0 3,400 -0.1
16/10/2015
4.13
 12,970 4.15 4.23 4.07 0 0 0
15/10/2015
4.15
 12,210 4.09 4.17 4.09 0 10 -0.0
14/10/2015
4.09
 2,260 4.13 4.13 4.09 0 0 0
13/10/2015
4.13
 2,540 4.11 4.13 4.11 0 0 0
12/10/2015
4.11
 1,440 4.11 4.11 4.11 0 0 0
09/10/2015
4.11
 420 4.11 4.11 4.11 0 0 0
08/10/2015
4.11
 21,360 4.23 4.23 4.11 260 0 0.0
07/10/2015
4.23
 50,710 4.31 4.31 4.11 20,180 0 0.4
06/10/2015
4.31
 850 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |