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)
03/05/2024
22.19
 670,500 22.12 22.53 21.89 27,800 8,300 1.1
02/05/2024
22.04
 491,900 21.70 22.19 21.32 2,200 86,200 -4.8
26/04/2024
21.47
 510,300 20.94 21.96 20.94 10,100 77,000 -3.8
25/04/2024
21.28
 250,400 21.62 21.62 21.01 1,100 75,400 -4.1
24/04/2024
21.58
 511,200 20.97 21.74 20.97 103,800 36,900 3.7
23/04/2024
20.67
 447,200 21.28 21.32 20.40 6,200 113,400 -5.9
22/04/2024
21.28
 359,400 20.59 21.32 20.59 67,400 6,200 3.4
19/04/2024
20.37
 891,600 21.13 21.47 20.37 83,200 53,400 1.6
17/04/2024
21.70
 379,300 22.80 22.80 21.70 8,100 56,300 -2.8
16/04/2024
22.46
 840,400 22.23 22.84 21.43 165,400 93,100 4.1
15/04/2024
22.27
 1,239,400 23.79 24.21 22.27 31,100 202,500 -10.7
12/04/2024
23.94
 465,600 23.98 24.25 23.64 9,600 48,200 -2.4
11/04/2024
23.79
 448,800 23.60 23.98 23.60 40,900 36,300 0.3
10/04/2024
24.02
 661,600 24.44 24.44 24.02 5,700 147,100 -9.0
09/04/2024
24.02
 1,066,000 23.64 24.10 23.07 118,100 305,300 -11.5
08/04/2024
23.64
 843,000 24.36 24.36 23.52 70,100 34,200 2.2
05/04/2024
24.17
 1,293,700 25.54 25.81 24.17 14,100 137,800 -8.2
04/04/2024
25.62
 1,458,800 25.24 26.07 24.74 306,700 67,300 16.2
03/04/2024
24.74
 827,900 25.50 25.62 24.74 19,500 175,200 -10.3
02/04/2024
25.50
 628,600 24.97 25.62 24.97 48,300 12,500 2.4
01/04/2024
25.24
 839,600 24.55 25.58 24.29 69,700 10,700 3.8
29/03/2024
24.67
 1,757,400 23.41 24.70 23.26 376,200 7,100 23.6
28/03/2024
23.22
 622,200 23.60 23.60 22.88 13,500 300 0.8
27/03/2024
23.18
 1,917,900 21.96 23.18 21.66 6,600 0 0.4
26/03/2024
21.70
 296,500 21.32 21.70 21.32 1,000 0 0.1
25/03/2024
21.32
 545,300 21.74 21.89 21.32 0 4,500 -0.3
22/03/2024
21.81
 467,000 21.85 22.08 21.62 800 11,000 -0.6
21/03/2024
21.89
 500,600 22.08 22.08 21.70 89,500 31,200 3.3
20/03/2024
21.74
 498,200 21.89 21.89 21.47 0 94,600 -5.4
19/03/2024
21.70
 410,700 21.39 22.27 21.09 6,200 5,000 0.1
18/03/2024
21.05
 2,049,400 22.57 22.69 21.01 40,000 144,100 -5.9
15/03/2024
22.57
 756,500 22.80 23.03 22.46 27,600 90,600 -3.8
14/03/2024
22.80
 1,572,900 23.33 23.41 22.65 17,100 291,700 -16.6
13/03/2024
23.30
 955,700 22.92 23.98 22.73 46,500 11,600 2.1
12/03/2024
22.73
 1,184,900 22.65 23.22 22.34 63,500 76,600 -0.8
11/03/2024
22.46
 2,355,400 21.77 22.65 21.77 418,700 41,500 22.1
08/03/2024
21.66
 687,000 22.00 22.00 21.39 20,600 1,500 1.1
07/03/2024
21.89
 1,307,700 21.20 22.19 20.94 284,600 206,900 4.4
06/03/2024
21.20
 524,100 21.81 21.81 21.16 8,700 40,700 -1.8
05/03/2024
21.66
 666,600 21.70 21.89 21.51 44,400 76,500 -1.9
04/03/2024
21.70
 1,292,800 22.27 22.42 21.58 55,700 116,100 -3.5
01/03/2024
22.27
 636,400 22.15 22.46 21.93 34,000 22,500 0.7
29/02/2024
22.12
 991,400 22.04 22.38 21.62 89,800 24,200 3.8
28/02/2024
22.00
 666,200 22.04 22.53 21.55 41,700 40,100 0.1
27/02/2024
22.00
 790,900 21.93 22.00 21.55 18,500 173,500 -8.9
26/02/2024
21.74
 1,297,900 21.13 22.08 20.90 149,200 200,300 -2.9
23/02/2024
21.01
 1,569,700 22.08 22.31 21.01 46,300 17,500 1.6
22/02/2024
22.04
 641,400 22.65 22.73 21.96 24,000 97,600 -4.3
21/02/2024
22.38
 2,628,800 21.05 22.38 21.05 410,800 105,510 17.4
20/02/2024
20.94
 587,900 20.82 20.94 20.63 10,600 29,200 -1.0
19/02/2024
20.82
 735,300 20.82 21.28 20.48 92,400 8,200 4.6
16/02/2024
20.75
 414,700 20.67 20.86 20.48 5,000 19,000 -0.8
15/02/2024
20.67
 512,700 20.97 21.16 20.56 14,700 35,600 -1.1
07/02/2024
20.97
 554,900 21.28 21.70 20.97 2,700 87,700 -4.8
06/02/2024
21.24
 640,700 20.90 21.32 20.63 20,300 14,200 0.3
05/02/2024
20.90
 399,200 20.75 21.01 20.33 33,300 16,500 0.9
02/02/2024
20.48
 492,400 20.94 20.94 20.48 600 69,400 -3.7
01/02/2024
20.94
 438,100 20.71 21.28 20.40 98,300 600 5.3
31/01/2024
20.40
 1,010,000 21.13 21.20 20.29 9,700 54,300 -2.5
30/01/2024
21.43
 714,600 21.24 21.89 20.94 117,200 26,800 5.0
29/01/2024
21.28
 663,400 20.48 21.47 20.25 64,800 37,900 1.5
26/01/2024
20.52
 797,900 19.41 20.52 19.41 41,700 2,600 2.0
25/01/2024
19.38
 653,000 18.84 19.68 18.69 9,800 56,800 -2.3
24/01/2024
18.80
 469,100 19.03 19.11 18.73 7,200 9,700 -0.1
23/01/2024
19.11
 624,900 18.88 19.38 18.84 9,500 8,200 0.1
22/01/2024
18.73
 1,249,600 17.68 18.73 17.59 29,400 10,500 0.9
19/01/2024
17.51
 811,600 17.28 17.51 17.19 41,500 6,700 1.6
18/01/2024
17.19
 538,700 16.63 17.32 16.56 10,200 1,900 0.4
17/01/2024
16.62
 277,000 16.50 16.63 16.37 11,000 1,300 0.4
16/01/2024
16.48
 140,800 16.31 16.48 16.31 14,100 0 0.6
15/01/2024
16.37
 161,600 16.37 16.52 16.27 4,200 0 0.2
12/01/2024
16.27
 421,400 16.29 16.56 16.22 1,700 1,000 0.0
11/01/2024
16.60
 233,500 16.67 16.79 16.52 200 2,400 -0.1
10/01/2024
16.67
 682,900 16.52 16.94 16.50 5,900 1,300 0.2
09/01/2024
16.50
 297,000 16.56 16.58 16.33 2,600 700 0.1
08/01/2024
16.58
 192,000 16.62 16.67 16.44 5,100 0 0.2
05/01/2024
16.62
 434,800 16.33 16.62 16.22 16,700 200 0.7
04/01/2024
16.29
 604,500 16.44 16.71 16.18 4,800 1,100 0.2
03/01/2024
16.44
 630,800 15.97 16.50 15.87 6,000 2,100 0.2
02/01/2024
16.03
 852,100 15.64 16.37 15.61 18,800 5,000 0.6
29/12/2023
15.61
 208,800 15.59 15.68 15.57 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
15.59
 363,500 15.32 15.70 15.55 9,500 0 0.4
27/12/2023
15.32
 258,300 15.32 15.41 15.21 1,200 200 0.0
26/12/2023
15.32
 585,300 14.86 15.34 14.93 10,300 2,700 0.3
25/12/2023
14.86
 303,300 14.86 15.01 14.82 8,800 500 0.3
22/12/2023
14.86
 304,500 15.04 15.10 14.82 22,800 1,700 0.8
21/12/2023
15.04
 222,900 14.86 15.04 14.82 2,800 100 0.1
20/12/2023
14.86
 122,300 14.69 14.86 14.67 0 500 -0.0
19/12/2023
14.69
 409,600 14.63 14.82 14.30 9,800 0 0.4
18/12/2023
14.63
 422,500 15.04 15.08 14.63 2,800 1,600 0.0
15/12/2023
15.04
 227,600 15.15 15.36 15.04 2,500 5,400 -0.1
14/12/2023
15.15
 435,600 15.01 15.36 14.97 11,500 400 0.5
13/12/2023
15.01
 427,000 15.19 15.34 14.93 500 91,000 -3.7
12/12/2023
15.19
 242,300 15.25 15.45 15.15 100 11,100 -0.5
11/12/2023
15.25
 262,800 15.40 15.51 15.15 100 16,000 -0.7
08/12/2023
15.40
 511,500 15.14 15.58 15.12 600 1,400 -0.0
07/12/2023
15.14
 680,300 15.43 15.49 14.95 3,900 11,100 -0.3
06/12/2023
15.43
 310,100 15.45 15.60 15.19 800 5,000 -0.2
05/12/2023
15.45
 1,228,700 14.80 15.53 14.84 3,100 13,000 -0.4
04/12/2023
14.80
 799,600 14.37 14.89 14.39 18,200 600 0.7

Chính sách bảo mật | Điều khoản sử dụng |