CTCP Hóa chất Cơ bản Miền Nam (csv)

30.55
-0.35
(-1.13%)
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
(2025-11-04) 		-0.20 -0.65% 14,624,200 -249,400 -8.1
29.75
32.50
30.90
2 tháng
(2025-10-06) 		-0.45 -1.44% 27,357,400 -456,000 -14.2
28.20
32.50
30.90
3 tháng
(2025-09-05) 		-3.25 -9.54% 40,204,800 -801,500 -25.0
28.20
34.30
30.90
6 tháng
(2025-06-09) 		-2.52 -7.56% 158,288,000 -1,993,714 -57.1
28.20
38.90
30.90
12 tháng
(2024-12-09) 		-9.33 -23.24% 367,717,700 -1,966,924 -53.8
27.77
46.21
30.90
24 tháng
(2023-12-15) 		15.76 104.75% 683,374,900 -3,670,037 -112.9
14.63
46.21
30.90
36 tháng
(2022-12-20) 		20.05 186.41% 792,101,200 -4,946,637 -150.3
9.28
46.21
30.90
60 tháng
(2020-12-30) 		21.71 238.75% 1,064,383,350 -7,362,323 -338.3
7.97
46.21
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
43.14
 1,797,100 42.71 43.44 42.51 14,900 113,000 -4.3
18/02/2025
42.66
 2,624,100 42.51 42.80 41.83 4,100 556,600 -24.1
17/02/2025
42.61
 5,213,800 44.41 45.19 42.61 10,000 191,100 -8.3
14/02/2025
44.46
 1,811,900 44.94 44.94 44.12 355,900 198,200 7.2
13/02/2025
44.75
 5,084,000 42.12 44.99 42.07 689,200 43,850 28.8
12/02/2025
42.27
 1,548,000 43.09 43.58 42.27 0 118,000 -5.2
11/02/2025
42.75
 1,999,800 41.73 42.75 41.54 226,000 7,500 9.5
10/02/2025
41.78
 1,780,700 41.88 42.61 41.49 104,200 116,400 -0.5
07/02/2025
41.88
 2,353,200 42.80 42.80 41.88 8,300 376,600 -16.0
06/02/2025
42.80
 1,716,600 43.39 43.39 42.41 15,600 317,000 -13.3
05/02/2025
43.14
 1,214,800 43.48 43.48 42.66 13,400 224,500 -9.3
04/02/2025
43.19
 2,814,300 42.22 43.78 41.93 139,303 147,800 -0.5
03/02/2025
41.88
 1,011,500 41.05 42.32 40.91 108,902 54,050 2.4
24/01/2025
41.05
 1,344,000 41.83 41.98 41.05 3,300 91,100 -3.8
23/01/2025
41.78
 1,612,700 41.29 42.56 41.29 69,300 154,800 -3.7
22/01/2025
41.29
 1,059,800 40.91 41.59 40.76 40,900 87,500 -2.0
21/01/2025
40.86
 1,586,500 41.73 41.78 40.71 29,200 114,400 -3.6
20/01/2025
41.34
 776,700 42.32 42.32 41.34 600 120,900 -5.2
17/01/2025
41.93
 1,078,700 41.83 42.56 41.83 500 173,300 -7.5
16/01/2025
42.02
 1,573,500 41.25 42.51 41.10 176,700 181,300 -0.2
15/01/2025
40.86
 1,020,300 41.05 41.15 40.47 60,800 83,500 -1.0
14/01/2025
40.76
 867,100 40.86 41.68 40.66 33,800 116,300 -3.5
13/01/2025
41.29
 2,673,500 41.00 41.29 39.20 224,701 248,000 -1.0
10/01/2025
41.54
 2,203,200 42.51 43.14 41.54 196,900 81,800 5.0
09/01/2025
42.51
 1,193,400 43.63 44.12 42.51 3,900 118,000 -5.1
08/01/2025
43.73
 966,800 43.53 44.21 43.14 92,300 69,700 1.0
07/01/2025
43.34
 2,825,200 43.29 43.73 41.68 411,900 80,300 14.5
06/01/2025
42.80
 3,112,800 44.46 45.43 41.54 502,701 79,600 18.9
03/01/2025
44.65
 1,484,400 45.38 45.53 44.60 3,600 87,900 -3.9
02/01/2025
45.38
 1,657,700 44.75 46.21 44.51 161,100 172,400 -0.6
31/12/2024
44.46
 1,649,600 44.46 45.33 44.26 86,600 158,000 -3.3
30/12/2024
44.85
 817,300 44.36 45.33 44.36 50,500 161,510 -5.2
27/12/2024
44.89
 2,190,100 44.36 45.62 44.31 309,900 104,350 9.4
26/12/2024
44.75
 1,793,000 45.33 45.87 44.31 88,301 95,900 -0.3
25/12/2024
45.33
 3,121,000 46.84 46.84 43.78 125,600 420,200 -13.8
24/12/2024
46.21
 3,692,200 43.82 46.69 43.09 583,900 180,600 18.3
23/12/2024
43.78
 2,261,800 44.70 45.53 43.39 50,000 292,050 -11.1
20/12/2024
43.78
 4,048,700 42.22 43.78 41.64 298,500 113,200 8.3
19/12/2024
41.83
 5,651,300 40.37 43.24 39.88 578,500 217,000 15.5
18/12/2024
40.86
 1,395,300 40.22 40.86 39.98 120,300 17,500 4.3
17/12/2024
40.18
 1,846,600 40.42 41.05 40.18 29,500 180,600 -6.3
16/12/2024
40.08
 1,595,600 39.79 40.52 39.20 30,600 162,700 -5.4
13/12/2024
39.45
 2,172,500 39.69 40.22 39.11 164,400 92,300 2.9
12/12/2024
39.88
 2,958,900 41.25 41.34 39.88 33,800 514,100 -20.2
11/12/2024
41.34
 3,265,800 39.79 41.34 39.54 149,900 109,300 1.6
10/12/2024
39.69
 3,023,000 40.13 41.25 39.45 191,600 104,900 3.5
09/12/2024
40.13
 2,520,100 40.71 41.64 39.98 214,000 63,200 6.2
06/12/2024
40.27
 10,424,200 37.94 40.27 37.74 661,400 94,900 23.3
05/12/2024
37.65
 2,020,800 36.77 37.70 36.38 208,800 71,000 5.3
04/12/2024
36.58
 1,790,400 37.40 37.45 36.53 52,800 51,800 0.0
03/12/2024
37.26
 4,243,800 37.31 38.18 37.01 222,000 163,700 2.3
02/12/2024
36.97
 1,664,800 36.29 37.16 36.19 107,900 18,800 3.3
29/11/2024
36.19
 1,254,400 36.04 36.53 35.90 57,600 83,850 -1.0
28/11/2024
36.04
 1,601,700 36.48 36.58 36.04 600 9,900 -0.3
27/11/2024
36.43
 1,529,900 36.67 37.31 36.33 37,900 6,800 1.2
26/11/2024
36.43
 1,645,500 35.99 36.92 35.99 222,600 25,900 7.4
25/11/2024
35.90
 1,412,900 36.67 36.67 35.90 10,000 89,600 -3.0
22/11/2024
36.24
 2,149,800 36.09 37.06 36.04 19,200 273,400 -9.6
21/11/2024
36.04
 1,030,700 35.60 36.38 35.46 2,000 163,400 -6.0
20/11/2024
35.56
 1,937,000 35.94 36.48 34.83 13,800 100,700 -3.2
19/11/2024
35.31
 1,592,800 35.85 36.43 35.26 2,100 230,900 -8.5
18/11/2024
35.85
 2,563,300 36.48 36.67 35.02 114,000 339,800 -8.4
15/11/2024
36.53
 3,990,600 37.84 37.84 35.99 259,900 217,000 1.5
14/11/2024
38.04
 2,927,500 39.40 39.45 38.04 111,600 300,450 -7.6
13/11/2024
39.25
 6,594,000 36.97 39.40 36.63 469,400 194,400 11.0
12/11/2024
36.87
 2,117,300 37.94 37.94 36.87 100 265,400 -10.2
11/11/2024
37.60
 4,840,600 35.56 37.65 35.56 753,900 40,400 27.0
08/11/2024
35.56
 1,038,700 35.85 35.99 35.31 35,800 130,200 -3.5
07/11/2024
35.85
 1,344,300 35.80 36.48 35.46 133,300 96,800 1.3
06/11/2024
35.70
 1,007,800 34.97 35.90 34.73 0 0 0
05/11/2024
34.63
 573,100 34.83 35.17 34.63 50,400 14,100 1.3
04/11/2024
34.87
 1,327,200 35.31 35.41 34.00 24,700 106,800 -2.9
01/11/2024
35.31
 1,315,500 35.80 36.33 35.31 4,700 275,500 -10.0
31/10/2024
35.80
 1,446,800 36.53 36.67 35.51 36,000 77,500 -1.6
30/10/2024
36.53
 1,372,600 37.16 37.36 36.24 8,700 56,500 -1.8
29/10/2024
36.72
 3,691,600 34.53 36.72 34.53 602,700 2,400 21.9
28/10/2024
34.34
 587,800 33.95 34.44 33.76 92,700 41,500 1.8
25/10/2024
34.05
 852,300 34.58 34.68 33.80 2,100 145,900 -5.1
24/10/2024
34.24
 647,200 34.63 35.17 34.24 6,600 28,000 -0.8
23/10/2024
34.78
 485,700 35.02 35.02 34.63 800 28,400 -1.0
22/10/2024
34.73
 1,822,600 34.14 35.41 33.37 232,800 80,100 5.3
21/10/2024
34.05
 2,026,300 35.12 35.12 34.05 10,100 9,700 0.0
18/10/2024
35.17
 804,700 35.65 35.65 34.97 2,100 500 0.1
17/10/2024
35.22
 2,550,700 36.04 36.19 34.92 16,400 31,700 -0.6
16/10/2024
35.99
 1,011,500 36.38 36.58 35.85 1,100 1,000 0.0
15/10/2024
36.38
 674,000 36.67 36.97 36.33 0 2,600 -0.1
14/10/2024
36.58
 775,200 36.67 36.97 36.48 100 146,800 -5.5
11/10/2024
36.58
 734,700 36.87 36.92 36.29 600 4,000 -0.1
10/10/2024
36.77
 824,800 36.72 37.06 36.63 600 200 0.0
09/10/2024
36.53
 981,900 36.04 36.53 35.99 0 2,200 -0.1
08/10/2024
35.99
 1,412,300 36.53 37.06 35.99 3,700 8,500 -0.2
07/10/2024
36.48
 1,048,100 37.16 37.45 35.99 2,200 1,100 0.0
04/10/2024
37.06
 849,600 37.11 37.45 37.06 1,500 300 0.0
03/10/2024
37.16
 1,782,700 37.55 37.84 37.06 700 0 0.0
02/10/2024
37.55
 1,037,800 37.74 38.13 37.55 4,300 2,800 0.1
01/10/2024
37.79
 1,483,800 37.65 38.52 37.65 1,500 28,800 -1.1
30/09/2024
37.60
 1,225,700 37.50 37.70 37.40 10,000 1,500 0.3
27/09/2024
37.55
 2,548,600 38.13 38.23 37.36 2,700 0 0.1
26/09/2024
37.94
 2,283,300 38.52 38.81 37.55 30,900 8,500 0.9
25/09/2024
38.38
 2,806,500 38.47 39.11 38.28 1,700 137,200 -5.4

Chính sách bảo mật | Điều khoản sử dụng |