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)
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
12/07/2023
13.33
 542,200 13.08 13.53 13.08 5,900 0 0.2
11/07/2023
13.08
 376,300 13.15 13.19 13.05 22,300 0 0.8
10/07/2023
13.15
 379,700 13.22 13.30 13.08 100 0 0.0
07/07/2023
13.22
 518,400 13.01 13.56 13.14 23,300 8,800 0.5
06/07/2023
13.01
 541,200 12.92 13.12 12.65 0 4,600 -0.2
05/07/2023
12.92
 1,115,800 12.48 13.40 12.60 9,500 300 0.3
04/07/2023
12.48
 271,600 12.48 12.55 12.40 0 0 0
03/07/2023
12.48
 542,300 12.28 12.73 12.37 300 13,800 -0.5
30/06/2023
12.28
 391,600 12.33 12.33 12.07 4,800 0 0.2
29/06/2023
12.33
 396,800 12.51 12.73 12.33 200 200 0
28/06/2023
12.51
 540,000 12.76 12.76 12.48 100 0 0.0
27/06/2023
12.76
 361,700 12.69 12.97 12.64 1,400 100 0.0
26/06/2023
12.69
 726,500 12.58 12.83 12.35 2,400 8,000 -0.2
23/06/2023
12.58
 549,900 12.44 12.87 12.44 0 0 0
22/06/2023
12.44
 1,272,200 11.64 12.44 11.62 300 5,700 -0.2
21/06/2023
11.64
 428,300 11.41 11.66 11.41 0 0 0
20/06/2023
11.41
 250,000 11.26 11.44 11.26 5,000 2,800 0.1
19/06/2023
11.26
 293,800 11.50 11.51 11.25 0 2,000 -0.1
16/06/2023
11.50
 342,700 11.58 11.76 11.50 0 0 0
15/06/2023
11.58
 407,000 11.58 11.69 11.46 25,100 1,700 0.8
14/06/2023
11.58
 497,500 11.76 11.92 11.58 0 7,100 -0.2
13/06/2023
11.76
 462,800 11.98 12.01 11.67 22,800 300 0.7
12/06/2023
11.98
 664,400 11.73 12.08 11.76 0 4,900 -0.2
09/06/2023
11.73
 878,800 11.19 11.76 11.05 8,600 200 0.3
08/06/2023
11.19
 642,000 11.50 11.60 11.19 0 0 0
07/06/2023
11.50
 537,800 11.50 11.62 11.37 0 0 0
06/06/2023
11.50
 338,400 11.58 11.62 11.41 0 0 0
05/06/2023
11.58
 1,190,900 11.25 11.69 11.12 3,600 4,800 -0.0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2023
11.25
 426,100 11.19 11.44 11.09 1,100 26,600 -0.8
01/06/2023
11.19
 615,900 10.99 11.31 10.99 100 8,300 -0.3
31/05/2023
10.99
 396,600 11.02 11.14 10.93 0 7,100 -0.2
30/05/2023
11.02
 616,900 11.02 11.31 10.95 0 8,000 -0.3
29/05/2023
11.02
 753,500 10.61 11.11 10.64 11,000 5,200 0.2
26/05/2023
10.61
 146,700 10.54 10.67 10.55 0 0 0
25/05/2023
10.54
 206,500 10.62 10.62 10.47 0 0 0
24/05/2023
10.62
 301,800 10.59 10.78 10.62 6,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |