CTCP Hóa chất Cơ bản Miền Nam (csv)

29.15
0.30
(1.04%)
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
(2025-12-29) 		1.70 6.26% 18,828,400 93,900 2.2
26.80
32.40
29.15
2 tháng
(2025-11-28) 		-1.60 -5.25% 25,815,100 40,200 0.7
26.80
32.40
29.15
3 tháng
(2025-10-29) 		-2.40 -7.68% 42,726,400 -241,100 -8.5
26.80
32.50
29.15
6 tháng
(2025-07-31) 		-6.85 -19.19% 100,772,000 -1,000,614 -33.4
26.80
37.05
29.15
12 tháng
(2025-02-03) 		-13.03 -31.11% 321,516,300 -1,964,217 -54.9
26.80
44.75
29.15
24 tháng
(2024-02-07) 		7.88 37.55% 690,352,400 -3,908,637 -126.2
20.37
46.21
29.15
36 tháng
(2023-02-13) 		19.14 197.20% 808,928,800 -4,991,937 -152.4
9.28
46.21
29.15
60 tháng
(2021-02-22) 		19.55 210.36% 1,078,533,600 -8,067,873 -358.8
7.97
46.21
29.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |