CTCP Hóa chất Cơ bản Miền Nam (csv)

28.55
-0.95
(-3.22%)
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
(2026-02-11) 		0.60 2.08% 26,666,400 290,600 7.6
27.85
34.20
28.55
2 tháng
(2026-01-12) 		0.90 3.15% 49,377,700 209,700 5.0
27.85
34.20
28.55
3 tháng
(2025-12-15) 		0.95 3.33% 56,270,400 360,800 9.2
26.80
34.20
28.55
6 tháng
(2025-09-15) 		-4.35 -12.85% 94,268,400 -400,200 -14.3
26.80
34.30
28.55
12 tháng
(2025-03-18) 		-10.14 -25.58% 293,008,100 -869,965 -12.2
26.80
39.93
28.55
24 tháng
(2024-03-25) 		8.18 38.39% 696,746,100 -3,590,327 -116.3
20.37
46.21
28.55
36 tháng
(2023-03-29) 		20.02 211.10% 837,485,900 -3,716,737 -116.9
9.47
46.21
28.55
60 tháng
(2021-04-08) 		20.05 212.09% 1,103,977,200 -7,876,673 -354.0
7.97
46.21
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |