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)
01/12/2023
14.37
 155,700 14.15 14.45 14.17 6,200 10,800 -0.2
30/11/2023
14.15
 256,500 14.32 14.54 14.15 1,800 3,900 -0.1
29/11/2023
14.32
 133,500 14.11 14.37 14.15 1,600 2,000 -0.0
28/11/2023
14.11
 258,200 14.11 14.45 13.82 7,500 4,600 0.1
27/11/2023
14.11
 298,500 14.30 14.45 14.04 0 50,300 -1.9
24/11/2023
14.30
 409,300 14.26 14.45 14.04 700 6,700 -0.2
23/11/2023
14.26
 732,600 14.82 15.23 14.26 200 27,100 -1.1
22/11/2023
14.82
 423,700 14.52 14.86 14.52 4,700 2,700 0.1
21/11/2023
14.52
 346,300 14.34 14.54 14.32 0 2,400 -0.1
20/11/2023
14.34
 354,200 14.49 14.52 14.19 27,300 500 1.0
17/11/2023
14.49
 423,800 14.86 15.01 14.30 1,000 25,000 -1.0
16/11/2023
14.86
 423,800 14.60 15.14 14.50 0 0 0
15/11/2023
14.60
 310,100 14.54 14.82 14.52 500 11,700 -0.4
14/11/2023
14.54
 325,900 14.49 14.63 14.26 2,300 17,800 -0.6
13/11/2023
14.49
 440,600 14.41 14.54 14.21 5,300 8,800 -0.1
10/11/2023
14.41
 418,400 14.41 14.63 14.34 11,400 2,000 0.4
09/11/2023
14.41
 596,800 14.47 14.75 14.34 2,800 57,400 -2.1
08/11/2023
14.47
 519,600 13.80 14.62 13.71 7,300 3,900 0.1
07/11/2023
13.80
 498,300 13.58 14.08 13.30 2,600 7,200 -0.2
06/11/2023
13.58
 345,000 13.54 13.71 12.59 15,500 34,300 -0.7
03/11/2023
13.54
 373,600 13.56 13.65 13.37 22,100 61,200 -1.4
02/11/2023
13.56
 577,500 12.76 13.65 12.89 2,700 27,800 -0.9
01/11/2023
12.76
 339,700 12.37 12.81 12.39 52,300 40,000 0.4
31/10/2023
12.37
 540,800 12.44 12.70 12.29 68,800 4,900 2.2
30/10/2023
12.44
 343,900 13.19 13.22 12.44 6,200 12,300 -0.2
27/10/2023
13.19
 456,100 12.91 13.19 12.80 45,600 7,000 1.4
26/10/2023
12.91
 1,242,800 13.85 13.85 12.89 93,900 10,700 2.9
25/10/2023
13.85
 715,000 14.67 14.99 13.76 7,300 21,900 -0.6
24/10/2023
14.67
 399,100 14.49 14.78 14.39 19,100 0 0.7
23/10/2023
14.49
 634,900 15.23 15.38 14.45 11,100 41,400 -1.2
20/10/2023
15.23
 830,300 15.04 15.34 14.34 24,200 21,400 0.1
19/10/2023
15.04
 618,300 14.86 15.64 14.75 69,200 10,000 2.4
18/10/2023
14.86
 1,443,000 15.77 15.97 14.67 78,300 0 3.3
17/10/2023
15.77
 845,400 16.94 17.09 15.77 38,500 8,200 1.3
16/10/2023
16.94
 819,500 17.23 17.48 16.94 3,500 300 0.1
13/10/2023
17.23
 876,400 16.96 17.23 16.60 15,600 5,000 0.5
12/10/2023
16.96
 995,500 17.09 17.61 16.83 11,500 1,100 0.5
11/10/2023
17.09
 692,500 16.88 17.38 16.77 5,100 11,800 -0.3
10/10/2023
16.88
 1,128,000 16.99 17.70 16.88 22,400 39,600 -0.8
09/10/2023
16.99
 2,088,400 15.90 16.99 15.93 4,000 13,900 -0.5
06/10/2023
15.90
 480,100 15.60 15.97 15.30 9,700 12,700 -0.1
05/10/2023
15.60
 523,400 15.90 16.12 15.60 500 5,100 -0.2
04/10/2023
15.90
 588,500 15.34 15.97 14.89 2,600 3,200 -0.0
03/10/2023
15.34
 943,400 16.31 16.31 15.23 5,000 28,400 -1.0
02/10/2023
16.31
 642,300 16.01 16.51 15.80 11,400 500 0.5
29/09/2023
16.01
 691,500 16.03 16.38 15.90 100 26,900 -1.2
28/09/2023
16.03
 753,700 15.53 16.21 15.60 1,200 8,700 -0.3
27/09/2023
15.53
 995,400 15.32 15.53 14.95 28,000 0 1.1
26/09/2023
15.32
 1,023,000 15.58 16.10 15.23 32,900 700 1.3
25/09/2023
15.58
 1,505,300 16.64 17.33 15.58 59,000 45,400 0.5
22/09/2023
16.64
 1,889,600 15.56 16.64 15.30 23,400 2,100 0.9
21/09/2023
15.56
 1,179,000 15.04 15.93 14.97 19,200 7,700 0.5
20/09/2023
15.04
 1,040,300 14.45 15.14 14.52 25,400 5,000 0.8
19/09/2023
14.45
 548,200 13.97 14.49 13.82 10,900 5,400 0.2
18/09/2023
13.97
 400,400 14.34 14.37 13.87 0 0 0
15/09/2023
14.34
 355,200 14.32 14.58 14.32 7,400 0 0.3
14/09/2023
14.32
 503,400 14.62 14.62 14.28 1,700 9,700 -0.3
13/09/2023
14.62
 677,400 14.49 14.80 14.41 2,100 17,100 -0.6
12/09/2023
14.49
 487,200 14.19 14.49 14.19 28,600 0 1.1
11/09/2023
14.19
 723,800 14.56 14.82 14.19 200 12,700 -0.5
08/09/2023
14.56
 1,148,800 14.13 14.99 14.49 23,900 10,000 0.6
07/09/2023
14.13
 696,500 14.54 14.60 14.13 0 0 0
06/09/2023
14.54
 841,600 14.28 14.86 14.37 5,500 0 0.2
05/09/2023
14.28
 894,300 13.72 14.28 13.80 12,800 2,400 0.4
31/08/2023
13.72
 671,000 13.22 13.74 13.19 15,000 4,600 0.4
30/08/2023
13.22
 384,800 13.33 13.50 13.22 100 26,800 -1.0
29/08/2023
13.33
 375,500 13.33 13.46 13.20 0 4,200 -0.2
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
13.33
 597,800 13.26 13.63 13.11 2,600 54,000 -1.8
25/08/2023
13.26
 429,300 12.69 13.26 12.71 3,000 700 0.1
24/08/2023
12.69
 225,000 12.48 12.83 12.30 300 700 -0.0
23/08/2023
12.48
 222,300 12.26 12.58 12.30 0 800 -0.0
22/08/2023
12.26
 430,600 12.51 12.64 12.26 7,800 2,000 0.2
21/08/2023
12.51
 284,900 12.39 12.62 12.30 30,400 300 1.1
18/08/2023
12.39
 751,200 13.31 13.33 12.39 900 3,000 -0.1
17/08/2023
13.31
 490,300 13.55 13.55 13.30 700 20,600 -0.7
16/08/2023
13.55
 239,400 13.72 13.76 13.53 600 0 0.0
15/08/2023
13.72
 335,800 13.49 13.81 13.47 4,200 0 0.2
14/08/2023
13.49
 301,800 13.40 13.63 13.37 19,100 0 0.7
11/08/2023
13.40
 459,800 13.49 13.51 13.19 0 2,700 -0.1
10/08/2023
13.49
 280,200 13.60 13.87 13.49 500 7,000 -0.2
09/08/2023
13.60
 331,200 13.67 13.90 13.56 1,400 400 0.0
08/08/2023
13.67
 647,100 14.01 14.06 13.65 1,300 69,000 -2.6
07/08/2023
14.01
 562,600 13.76 14.12 13.79 5,400 0 0.2
04/08/2023
13.76
 511,300 13.72 13.85 13.60 1,900 2,800 -0.0
03/08/2023
13.72
 639,100 13.69 13.88 13.63 0 8,200 -0.3
02/08/2023
13.69
 401,400 13.62 13.81 13.53 4,600 900 0.1
01/08/2023
13.62
 1,261,000 13.56 13.92 13.37 7,400 17,500 -0.4
31/07/2023
13.56
 459,800 13.47 13.72 13.47 3,700 1,200 0.1
28/07/2023
13.47
 530,700 13.22 13.51 13.24 800 3,100 -0.1
27/07/2023
13.22
 522,600 13.46 13.55 13.15 0 3,700 -0.1
26/07/2023
13.46
 379,700 13.85 13.85 13.40 3,700 74,900 -2.7
25/07/2023
13.85
 828,400 13.12 13.85 13.06 25,300 0 1.0
24/07/2023
13.12
 538,300 13.37 13.51 13.12 200 17,000 -0.6
21/07/2023
13.37
 345,200 13.28 13.44 13.24 2,800 0 0.1
20/07/2023
13.28
 645,200 13.15 13.33 13.01 13,200 0 0.5
19/07/2023
13.15
 602,500 13.40 13.49 13.01 0 1,700 -0.1
18/07/2023
13.40
 330,800 13.40 13.67 13.37 300 700 -0.0
17/07/2023
13.40
 463,100 13.65 13.69 13.38 1,100 16,400 -0.6
14/07/2023
13.65
 434,800 13.76 13.85 13.46 300 12,600 -0.5
13/07/2023
13.76
 681,900 13.33 14.08 13.35 1,700 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |