CTCP Hóa chất Cơ bản Miền Nam (csv)

28.70
-0.45
(-1.54%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |