CTCP Hóa chất Cơ bản Miền Nam (csv)

20.35
-0.40
(-1.93%)
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
(2026-06-29) 		-3.50 -14.89% 7,542,300 6,400 0
20
24.80
20.75
2 tháng
(2026-05-29) 		-4.70 -19.03% 11,480,200 6,600 0
20
24.85
20.75
3 tháng
(2026-04-29) 		-5.95 -22.93% 17,094,800 20,950 0
20
26.50
20.75
6 tháng
(2026-01-29) 		-8.55 -29.95% 71,845,800 -655,850 -16.8
20
34.20
20.75
12 tháng
(2025-08-04) 		-15.45 -43.58% 170,068,800 -1,484,864 -44.5
20
37.05
20.75
24 tháng
(2024-08-07) 		-16.58 -45.32% 640,704,400 -4,178,074 -131.4
20
46.21
20.75
36 tháng
(2023-08-14) 		6.51 48.24% 835,092,200 -4,140,787 -124.8
12.26
46.21
20.75
60 tháng
(2021-08-23) 		6.91 52.80% 1,118,410,700 -8,273,923 -362.7
7.97
46.21
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |