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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |