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)
24/09/2024
38.28
 1,198,100 38.08 38.43 38.08 6,300 10,300 -0.2
23/09/2024
38.23
 1,199,000 38.28 38.81 37.74 8,300 86,400 -3.1
20/09/2024
38.23
 4,797,900 37.94 39.74 37.94 164,200 72,900 3.6
19/09/2024
37.89
 985,200 38.04 38.08 37.65 15,400 0 0.6
18/09/2024
37.74
 1,638,300 38.18 38.18 37.74 75,200 0 2.9
17/09/2024
37.94
 1,298,600 37.40 37.94 37.01 37,000 55,900 -0.7
16/09/2024
37.16
 2,317,100 38.08 38.52 37.16 2,000 39,000 -1.5
13/09/2024
38.08
 978,900 38.18 38.77 38.08 0 43,100 -1.7
12/09/2024
38.18
 4,411,900 37.60 39.30 37.40 44,700 21,500 0.9
11/09/2024
37.36
 1,227,700 37.31 37.70 37.16 3,700 159,900 -6.0
10/09/2024
37.45
 1,760,800 37.36 38.13 36.97 0 1,800 -0.1
09/09/2024
37.06
 1,590,700 37.84 37.84 37.06 0 0 0
06/09/2024
37.89
 1,032,200 38.13 38.13 37.55 100 10,300 -0.4
05/09/2024
38.04
 1,975,800 37.94 38.72 37.79 1,900 0 0.1
04/09/2024
37.74
 2,065,400 37.45 38.43 37.01 5,400 39,600 -1.3
30/08/2024
37.60
 1,707,100 37.65 38.33 37.60 10,700 7,500 0.1
29/08/2024
37.60
 889,800 37.89 38.13 37.60 4,600 67,700 -2.4
28/08/2024
37.70
 1,257,400 37.94 38.18 37.45 1,000 64,800 -2.5
27/08/2024
37.70
 1,603,800 37.16 38.38 37.16 7,300 10,800 -0.1
26/08/2024
37.16
 2,738,500 38.38 38.38 36.97 7,000 218,500 -8.2
23/08/2024
38.04
 2,551,600 38.62 38.62 37.70 29,100 91,100 -2.4
22/08/2024
38.62
 2,341,000 39.40 39.88 38.43 4,200 198,300 -7.8
21/08/2024
39.30
 5,190,600 37.55 40.37 37.31 121,100 316,900 -7.6
20/08/2024
37.89
 2,484,900 37.60 38.38 37.55 9,800 237,200 -8.9
19/08/2024
37.65
 2,917,400 38.72 38.72 37.45 700 794,100 -31.0
16/08/2024
38.47
 6,824,000 36.77 39.50 36.29 216,400 485,000 -10.6
15/08/2024
37.84
 3,073,900 39.69 39.69 37.26 148,300 285,800 -5.4
14/08/2024
39.98
 2,493,300 43.39 44.21 39.88 67,700 57,400 0.3
13/08/2024
41.34
 2,369,000 39.69 41.34 39.01 195,800 6,300 8.0
12/08/2024
38.67
 3,520,500 36.29 38.67 36.19 384,400 101,100 11.0
09/08/2024
36.14
 940,300 36.04 36.14 35.22 13,300 48,700 -1.3
08/08/2024
35.51
 1,014,400 36.19 36.77 34.83 400 138,500 -5.1
07/08/2024
36.58
 968,300 35.75 36.58 35.26 12,200 57,600 -1.7
06/08/2024
35.26
 983,300 35.02 35.60 33.56 26,400 240,900 -7.7
05/08/2024
34.53
 1,169,300 35.51 36.97 34.53 14,600 75,500 -2.2
02/08/2024
37.11
 987,300 35.41 37.11 34.87 18,600 33,000 -0.5
01/08/2024
35.80
 1,942,200 36.58 37.06 34.83 380,400 194,700 6.8
31/07/2024
36.58
 1,110,900 38.13 38.23 36.48 4,000 152,200 -5.7
30/07/2024
37.94
 1,105,000 37.94 38.43 37.16 22,400 211,600 -7.5
29/07/2024
37.94
 1,567,200 37.94 38.86 37.45 22,400 211,600 -7.5
26/07/2024
37.16
 948,900 36.87 37.36 35.65 145,800 12,000 5.0
25/07/2024
36.29
 1,522,000 36.48 37.50 35.99 216,400 39,500 6.6
24/07/2024
35.26
 1,287,800 32.98 35.26 31.96 280,300 44,500 8.2
23/07/2024
32.98
 2,039,300 35.80 35.99 32.98 137,000 423,700 -10.0
22/07/2024
35.46
 1,462,200 37.84 37.84 35.22 35,000 357,700 -12.1
19/07/2024
37.84
 1,069,400 37.60 38.81 37.45 7,300 149,000 -5.6
18/07/2024
37.65
 1,499,600 35.46 37.74 34.83 345,300 142,100 7.6
17/07/2024
35.41
 2,407,700 38.08 38.62 35.41 293,500 169,700 4.7
16/07/2024
38.04
 790,900 39.79 39.79 37.89 17,500 163,800 -5.8
15/07/2024
39.11
 1,219,600 38.43 39.88 38.04 329,900 75,500 10.2
12/07/2024
38.43
 1,053,300 39.69 39.69 37.94 94,600 100,400 -0.2
11/07/2024
39.35
 1,829,200 37.74 39.59 36.97 411,200 161,100 9.8
10/07/2024
37.74
 3,549,800 38.47 40.03 35.12 134,000 250,200 -4.8
09/07/2024
37.45
 840,800 36.87 37.45 36.58 16,900 57,100 -1.5
08/07/2024
35.02
 2,369,500 35.02 35.02 33.46 354,400 208,000 5.1
05/07/2024
32.73
 1,302,100 32.59 32.73 31.81 51,700 46,100 0.2
04/07/2024
30.59
 2,039,800 29.67 30.59 29.18 270,600 154,700 3.6
03/07/2024
28.60
 1,552,300 26.75 28.60 26.75 100,800 138,200 -1.1
02/07/2024
26.75
 652,900 26.85 26.90 26.61 3,900 115,300 -3.1
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
01/07/2024
26.90
 1,393,000 27.24 27.24 26.31 46,400 104,500 -1.6
28/06/2024
26.27
 1,167,300 27.14 27.14 26.27 179,700 10,200 11.9
27/06/2024
26.95
 764,500 26.72 27.26 26.68 191,700 200 13.6
26/06/2024
26.84
 334,700 26.99 26.99 26.27 31,400 0 2.2
25/06/2024
26.65
 411,300 26.46 26.65 26.19 23,400 20,500 0.2
24/06/2024
26.23
 1,159,200 27.10 27.10 26.07 22,000 129,000 -7.5
21/06/2024
27.10
 747,300 27.33 27.60 27.03 14,100 219,500 -14.7
20/06/2024
27.37
 728,600 27.64 27.71 27.10 40,600 13,600 1.9
19/06/2024
27.56
 686,500 27.79 27.98 27.56 67,500 31,400 2.6
18/06/2024
27.60
 1,054,800 26.80 27.98 26.53 196,600 35,300 11.6
17/06/2024
26.46
 792,600 26.53 26.84 26.46 57,500 79,100 -1.5
14/06/2024
26.30
 1,833,400 27.60 27.67 26.30 49,200 161,200 -8.0
13/06/2024
27.48
 744,600 27.98 27.98 27.45 7,700 46,900 -2.9
12/06/2024
27.64
 894,500 27.94 27.94 27.56 77,900 104,100 -1.9
11/06/2024
27.48
 1,554,600 27.22 27.98 27.06 267,500 0 19.3
10/06/2024
26.91
 422,700 26.99 27.22 26.46 6,700 8,500 -0.1
07/06/2024
26.95
 1,075,900 26.07 26.95 26.04 213,900 114,903 7.0
06/06/2024
26.07
 527,400 26.65 26.72 26.00 1,300 96,000 -6.6
05/06/2024
26.30
 696,100 26.65 26.65 26.27 4,500 9,800 -0.4
04/06/2024
26.65
 946,800 26.72 27.22 26.34 2,300 63,900 -4.3
03/06/2024
26.19
 777,100 26.30 26.76 26.00 3,600 62,300 -4.1
31/05/2024
26.00
 560,100 25.96 26.38 25.50 5,500 41,200 -2.4
30/05/2024
25.81
 1,189,900 25.81 26.07 25.20 65,800 108,400 -2.9
29/05/2024
25.88
 1,453,900 27.03 27.10 25.88 3,700 303,200 -20.8
28/05/2024
27.10
 1,011,600 26.65 27.41 26.38 29,800 38,000 -0.6
27/05/2024
26.57
 628,400 26.65 26.84 26.04 41,100 48,500 -0.5
24/05/2024
26.42
 3,271,500 25.31 26.87 25.28 445,400 55,900 26.8
23/05/2024
25.12
 728,900 24.51 25.16 24.40 8,500 9,400 -0.0
22/05/2024
24.74
 797,600 25.20 25.47 24.44 300 40,000 -2.6
21/05/2024
25.09
 1,001,900 24.48 25.31 24.36 127,500 43,600 5.5
20/05/2024
24.55
 647,700 24.67 25.31 24.48 7,300 51,700 -2.9
17/05/2024
24.48
 580,200 24.63 24.70 24.36 600 36,000 -2.3
16/05/2024
24.51
 728,300 24.86 24.97 24.40 100 27,800 -1.8
15/05/2024
24.44
 657,300 24.21 24.48 24.10 60,200 15,600 2.9
14/05/2024
24.10
 411,200 23.68 24.17 23.52 45,300 24,300 1.3
13/05/2024
23.68
 656,200 24.02 24.36 23.22 8,500 75,000 -4.2
10/05/2024
23.98
 570,600 24.36 24.36 23.87 6,700 20,300 -0.9
09/05/2024
24.25
 1,132,500 24.13 25.01 23.98 18,600 43,900 -1.7
08/05/2024
23.94
 913,400 22.84 24.06 22.50 66,600 27,300 2.4
07/05/2024
22.99
 751,100 22.80 23.56 22.80 44,900 50,500 -0.3
06/05/2024
22.65
 496,500 22.19 22.73 22.19 6,800 28,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |