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)
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
05/10/2015
4.31
 9,240 4.33 4.35 4.29 0 0 0
02/10/2015
4.33
 89,750 4.11 4.37 4.07 6,000 0 0.1
01/10/2015
4.11
 1,010 3.97 4.11 3.97 0 0 0
30/09/2015
3.97
 2,260 3.99 4.03 3.97 0 0 0
29/09/2015
3.99
 14,390 3.99 4.01 3.90 0 0 0
28/09/2015
3.99
 3,210 4.01 4.03 3.99 0 0 0
25/09/2015
4.01
 1,750 4.07 4.07 4.01 0 0 0
24/09/2015
4.07
 3,830 4.03 4.07 4.03 0 0 0
23/09/2015
4.03
 3,970 4.01 4.03 3.99 0 0 0
22/09/2015
4.01
 760 4.03 4.03 3.99 0 0 0
21/09/2015
4.03
 1,800 4.07 4.07 4.03 0 0 0
18/09/2015
4.07
 3,030 4.07 4.07 4.03 0 0 0
17/09/2015
4.07
 10 4.03 4.07 4.07 0 0 0
16/09/2015
4.03
 730 4.03 4.03 3.88 0 0 0
15/09/2015
4.03
 3,050 4.19 4.19 4.03 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
4.19
 2,980 4.03 4.19 3.86 0 0 0
11/09/2015
4.03
 2,850 4.03 4.03 4.03 0 0 0
10/09/2015
4.03
 1,940 4.01 4.08 3.99 0 0 0
09/09/2015
4.01
 2,530 3.99 4.04 4.01 0 0 0
08/09/2015
3.99
 10,640 4.03 4.06 3.99 0 0 0
07/09/2015
4.03
 2,480 4.06 4.06 4.03 0 0 0
04/09/2015
4.06
 3,640 4.12 4.12 4.03 0 0 0
03/09/2015
4.12
 12,150 4.12 4.12 4.03 0 0 0
01/09/2015
4.12
 3,020 4.08 4.14 4.08 0 0 0
31/08/2015
4.08
 12,240 4.14 4.20 4.08 0 0 0
28/08/2015
4.14
 27,000 4.10 4.14 4.10 0 0 0
27/08/2015
4.10
 10,010 4.16 4.16 4.03 0 0 0
26/08/2015
4.16
 13,970 3.97 4.18 3.81 11,050 0 0.2
25/08/2015
3.97
 410 3.89 4.06 3.66 0 0 0
24/08/2015
3.89
 16,420 4.18 4.18 3.89 0 0 0
21/08/2015
4.18
 1,020 4.08 4.22 3.99 0 0 0
20/08/2015
4.08
 3,120 4.01 4.18 4.01 0 0 0
19/08/2015
4.01
 31,720 4.24 4.24 4.01 0 0 0
18/08/2015
4.24
 3,120 4.24 4.24 4.06 0 0 0
17/08/2015
4.24
 37,450 4.26 4.31 3.99 0 0 0
14/08/2015
4.26
 3,350 4.26 4.26 4.16 0 0 0
13/08/2015
4.26
 14,210 4.26 4.26 4.12 0 0 0
12/08/2015
4.26
 9,110 4.33 4.33 4.14 0 0 0
11/08/2015
4.33
 7,000 4.39 4.39 4.33 0 0 0
10/08/2015
4.39
 24,420 4.35 4.41 4.35 0 0 0
07/08/2015
4.35
 20 4.31 4.35 4.33 0 0 0
06/08/2015
4.31
 4,540 4.37 4.39 4.31 900 0 0.0
05/08/2015
4.37
 25,690 4.26 4.37 4.16 0 0 0
04/08/2015
4.26
 2,670 4.26 4.26 4.10 0 0 0
03/08/2015
4.26
 34,470 4.27 4.27 4.22 0 0 0
31/07/2015
4.27
 10,220 4.24 4.41 4.26 0 0 0
30/07/2015
4.24
 57,900 4.31 4.33 4.24 0 0 0
29/07/2015
4.31
 28,330 4.31 4.41 4.31 0 0 0
28/07/2015
4.31
 61,000 4.20 4.37 4.14 0 2,040 -0.0
27/07/2015
4.20
 90,750 4.35 4.41 4.12 0 0 0
24/07/2015
4.35
 62,260 4.56 4.56 4.35 2,500 0 0.1
23/07/2015
4.56
 38,290 4.72 4.72 4.50 0 0 0
22/07/2015
4.72
 147,960 4.60 4.72 4.60 1,000 0 0.0
21/07/2015
4.60
 153,000 4.31 4.60 4.31 0 0 0
20/07/2015
4.31
 4,870 4.31 4.35 4.31 0 0 0
17/07/2015
4.31
 46,110 4.31 4.37 4.31 0 0 0
16/07/2015
4.31
 54,430 4.33 4.33 4.29 0 0 0
15/07/2015
4.33
 24,670 4.35 4.39 4.31 0 0 0
14/07/2015
4.35
 47,630 4.31 4.35 4.31 0 0 0
13/07/2015
4.31
 5,770 4.35 4.35 4.29 0 0 0
10/07/2015
4.35
 12,320 4.35 4.39 4.33 0 0 0
09/07/2015
4.35
 2,420 4.35 4.35 4.31 0 0 0
08/07/2015
4.35
 70,400 4.35 4.45 4.27 0 0 0
07/07/2015
4.35
 37,050 4.29 4.45 4.31 0 1,000 -0.0
06/07/2015
4.29
 66,740 4.41 4.49 4.29 0 0 0
03/07/2015
4.41
 69,420 4.41 4.50 4.39 0 0 0
02/07/2015
4.41
 61,410 4.41 4.43 4.41 0 0 0
01/07/2015
4.41
 35,000 4.49 4.49 4.37 0 0 0
30/06/2015
4.49
 95,680 4.41 4.60 4.33 0 0 0
29/06/2015
4.41
 70,480 4.43 4.47 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |