CTCP Hóa chất Cơ bản Miền Nam (csv)

20.85
-0.45
(-2.11%)
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
(2026-08-12) 		-0.85 -3.84% 4,663,600 37,950 0
20.85
22.15
20.85
2 tháng
(2026-07-13) 		-1.45 -6.37% 14,563,500 379,950 0
20
24.80
20.85
3 tháng
(2026-06-15) 		-2.60 -10.88% 18,357,700 358,150 0
20
24.85
20.85
6 tháng
(2026-03-16) 		-6.60 -23.66% 46,883,500 -323,600 -17.5
20
28.85
20.85
12 tháng
(2025-09-16) 		-12.30 -36.61% 141,853,800 -999,100 -40.4
20
34.30
20.85
24 tháng
(2024-09-23) 		-16.93 -44.29% 578,612,700 -1,743,724 -52.1
20
46.21
20.85
36 tháng
(2023-09-27) 		5.77 37.19% 824,313,100 -3,855,937 -129.0
12.37
46.21
20.85
60 tháng
(2021-10-07) 		4.67 28.09% 1,099,812,900 -5,930,873 -241.7
7.97
46.21
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |