CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
-0.95
(-3.22%)
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
(2026-02-11) 		0.60 2.08% 26,666,400 290,600 7.6
27.85
34.20
28.55
2 tháng
(2026-01-12) 		0.90 3.15% 49,377,700 209,700 5.0
27.85
34.20
28.55
3 tháng
(2025-12-15) 		0.95 3.33% 56,270,400 360,800 9.2
26.80
34.20
28.55
6 tháng
(2025-09-15) 		-4.35 -12.85% 94,268,400 -400,200 -14.3
26.80
34.30
28.55
12 tháng
(2025-03-18) 		-10.14 -25.58% 293,008,100 -869,965 -12.2
26.80
39.93
28.55
24 tháng
(2024-03-25) 		8.18 38.39% 696,746,100 -3,590,327 -116.3
20.37
46.21
28.55
36 tháng
(2023-03-29) 		20.02 211.10% 837,485,900 -3,716,737 -116.9
9.47
46.21
28.55
60 tháng
(2021-04-08) 		20.05 212.09% 1,103,977,200 -7,876,673 -354.0
7.97
46.21
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
34.00
 1,683,300 33.17 34.00 32.35 361,500 100,500 9.1
23/05/2025
33.17
 986,900 33.12 33.66 33.03 175,900 36,700 4.8
22/05/2025
32.88
 1,318,500 33.03 33.95 32.88 85,000 53,600 0
21/05/2025
33.03
 1,205,600 33.51 33.56 32.78 82,800 89,900 -0.3
20/05/2025
33.27
 1,041,200 32.88 33.56 32.88 34,200 178,100 -4.9
19/05/2025
33.03
 1,993,800 33.42 34.05 32.88 5,000 66,100 0
16/05/2025
33.90
 1,432,000 34.78 34.78 33.90 1,500 174,900 0
15/05/2025
34.78
 2,395,400 34.44 35.31 34.19 339,500 41,400 0
14/05/2025
34.19
 1,420,100 34.44 34.68 33.95 38,500 103,050 0
13/05/2025
34.34
 1,944,300 33.90 34.63 33.76 205,600 198,000 0
12/05/2025
33.66
 1,070,300 34.05 34.05 32.93 41,100 27,700 0
09/05/2025
33.76
 1,033,100 33.85 34.24 33.61 32,700 118,600 0
08/05/2025
33.80
 1,539,100 34.24 34.44 33.42 75,400 241,300 0
07/05/2025
33.61
 1,658,800 34.24 34.92 33.51 20,200 271,400 0
06/05/2025
34.24
 1,834,500 33.95 35.51 33.56 15,500 122,000 0
05/05/2025
33.51
 3,024,100 31.86 33.51 31.47 342,000 92,600 0
29/04/2025
31.32
 930,100 31.13 31.81 31.03 114,700 67,600 1.5
28/04/2025
31.37
 865,200 31.86 32.30 31.37 34,700 168,100 -4.3
25/04/2025
31.32
 1,007,600 31.52 31.96 31.23 166,200 22,000 4.7
24/04/2025
31.52
 1,197,700 31.37 32.44 31.18 91,000 153,617 -2.1
23/04/2025
31.13
 1,317,100 30.16 31.13 29.57 265,600 67,700 6.1
22/04/2025
29.18
 2,741,900 29.91 30.45 28.36 244,400 248,133 -0.2
21/04/2025
30.45
 715,700 31.13 31.52 30.16 74,200 46,500 0.9
18/04/2025
30.89
 1,232,600 31.23 31.42 30.89 124,450 156,750 -1.0
17/04/2025
30.64
 1,119,000 28.60 31.13 28.60 238,300 22,200 6.7
16/04/2025
30.59
 1,841,400 32.59 32.59 30.50 18,700 377,450 -11.7
15/04/2025
32.64
 1,535,200 33.07 34.10 31.23 101,300 200 3.3
14/04/2025
33.12
 1,947,100 31.62 33.12 31.62 6,000 500 0.2
11/04/2025
30.98
 3,184,300 29.67 31.13 27.63 397,100 127,250 8.0
10/04/2025
29.67
 838,900 29.67 29.67 29.67 0 1,700 -0.1
09/04/2025
27.77
 395,700 27.77 27.77 27.77 300 0 0.0
08/04/2025
29.82
 139,400 29.82 29.82 29.82 2,500 0 0.1
04/04/2025
32.05
 1,400,100 32.05 32.05 32.05 10,149 2,400 0.3
03/04/2025
34.44
 1,857,600 34.44 35.02 34.44 12,100 3,800 0.3
02/04/2025
37.01
 562,900 37.31 37.55 37.01 1,000 0 0.0
01/04/2025
37.26
 911,300 37.21 37.70 37.11 3,600 4,900 -0.0
31/03/2025
37.16
 2,077,000 38.67 38.91 36.97 6,050 4,400 0.1
28/03/2025
39.06
 839,400 39.40 39.69 39.01 0 20,600 -0.8
27/03/2025
39.40
 619,800 39.50 39.79 39.20 0 80,700 -3.3
26/03/2025
39.69
 634,600 39.93 40.32 39.11 600 100 0.0
25/03/2025
39.93
 935,200 39.59 40.22 39.25 0 0 0
24/03/2025
39.59
 858,900 39.30 39.88 38.91 70,800 48,400 0.9
21/03/2025
39.01
 660,200 39.20 39.40 38.96 0 0 0
20/03/2025
39.25
 838,500 39.74 39.79 38.96 200 0 0.0
19/03/2025
39.59
 662,600 39.64 39.93 39.54 900 13,450 -0.5
18/03/2025
39.64
 1,150,400 39.01 39.93 39.01 107,200 0 4.3
17/03/2025
39.11
 911,700 39.40 39.40 38.86 0 1,000 -0.0
14/03/2025
38.91
 1,730,200 39.88 40.13 38.91 20,150 9,200 0.4
13/03/2025
39.88
 2,377,500 41.05 41.39 39.79 500 2,000 -0.1
12/03/2025
40.95
 2,000,900 42.02 42.07 40.95 8,100 92,900 -3.6
11/03/2025
41.73
 1,292,400 41.73 41.93 41.68 9,200 3,800 0.2
10/03/2025
42.02
 1,044,500 41.98 42.27 41.83 800 7,600 -0.3
07/03/2025
41.98
 1,197,300 42.41 42.51 41.98 0 8,207 -0.4
06/03/2025
42.22
 1,734,900 41.88 42.32 41.68 8,700 15,000 -0.3
05/03/2025
41.78
 2,333,900 42.56 42.66 41.78 16,000 0 0.7
04/03/2025
42.51
 1,593,800 43.19 43.44 42.22 0 30,100 -1.3
03/03/2025
43.00
 2,670,900 42.41 43.63 42.41 121,400 900 5.3
28/02/2025
42.37
 1,751,800 42.27 42.85 42.17 6,400 14,700 -0.4
27/02/2025
42.27
 1,226,700 42.07 42.46 41.83 9,900 4,100 0.3
26/02/2025
42.07
 1,451,200 42.32 42.75 41.93 2,000 18,900 -0.7
25/02/2025
42.07
 1,143,000 41.88 42.27 41.83 0 6,600 -0.3
24/02/2025
41.83
 3,745,000 42.41 42.51 41.54 19,000 16,900 0.1
21/02/2025
42.66
 1,315,100 42.95 43.05 42.22 12,800 4,700 0.4
20/02/2025
42.95
 1,669,000 43.19 44.12 42.95 3,400 39,800 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |