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)
23/05/2023
10.59
 349,900 10.36 10.61 10.38 2,700 800 0.1
22/05/2023
10.36
 215,800 10.35 10.38 10.28 1,400 0 0.0
19/05/2023
10.35
 172,400 10.36 10.50 10.28 3,500 2,400 0.0
18/05/2023
10.36
 141,600 10.31 10.47 10.33 4,500 400 0.1
17/05/2023
10.31
 196,300 10.28 10.42 10.24 0 5,800 -0.2
16/05/2023
10.28
 235,100 10.47 10.57 10.23 1,000 5,800 -0.1
15/05/2023
10.47
 182,300 10.52 10.64 10.43 3,700 300 0.1
12/05/2023
10.52
 210,300 10.48 10.54 10.42 6,600 0 0.2
11/05/2023
10.48
 240,500 10.43 10.61 10.42 4,300 0 0.1
10/05/2023
10.43
 359,900 10.31 10.48 10.31 7,400 15,000 -0.2
09/05/2023
10.31
 154,000 10.33 10.47 10.31 11,500 0 0.3
08/05/2023
10.33
 169,600 10.21 10.40 10.19 5,000 0 0.1
05/05/2023
10.21
 326,200 10.29 10.33 10.14 1,100 0 0.0
04/05/2023
10.29
 544,400 10.66 10.67 10.26 100 23,500 -0.7
28/04/2023
10.66
 326,800 10.81 10.92 10.66 0 500 -0.0
27/04/2023
10.81
 417,600 10.61 10.88 10.62 3,500 1,000 0.1
26/04/2023
10.61
 233,200 10.71 10.78 10.57 13,500 100 0.4
25/04/2023
10.71
 397,300 10.62 10.86 10.59 0 4,800 -0.1
24/04/2023
10.62
 182,000 10.64 10.67 10.50 0 5,400 -0.2
21/04/2023
10.64
 437,400 10.66 10.88 10.52 0 8,300 -0.3
20/04/2023
10.66
 360,500 10.61 10.71 10.47 0 28,800 -0.9
19/04/2023
10.61
 545,500 10.45 10.80 10.43 7,000 0 0.2
18/04/2023
10.45
 320,400 10.57 10.69 10.36 600 17,900 -0.5
17/04/2023
10.57
 537,200 10.69 10.73 10.33 0 103,800 -3.2
14/04/2023
10.69
 515,600 10.78 11.11 10.62 200 10,200 -0.3
13/04/2023
10.78
 854,700 10.09 10.78 10.09 11,800 1,500 0.3
12/04/2023
10.09
 231,000 10.05 10.23 10.05 5,400 0 0.2
11/04/2023
10.05
 245,900 9.90 10.10 9.90 11,100 25,500 -0.4
10/04/2023
9.90
 346,000 9.93 10.12 9.83 0 126,700 -3.6
07/04/2023
9.93
 164,500 10.02 10.12 9.91 5,100 0 0.1
06/04/2023
10.02
 310,900 10.10 10.23 9.93 0 14,500 -0.4
05/04/2023
10.10
 285,300 9.86 10.19 9.88 100 2,700 -0.1
04/04/2023
9.86
 331,200 9.67 9.97 9.67 11,700 18,300 -0.2
03/04/2023
9.67
 222,000 9.47 9.69 9.48 4,600 12,600 -0.2
31/03/2023
9.47
 75,600 9.47 9.53 9.43 1,000 0 0.0
30/03/2023
9.47
 125,200 9.48 9.53 9.47 200 2,600 -0.1
29/03/2023
9.48
 75,100 9.53 9.57 9.48 0 300 -0.0
28/03/2023
9.53
 262,700 9.57 9.69 9.45 2,400 145,700 -4.0
27/03/2023
9.57
 157,500 9.53 9.62 9.47 3,200 0 0.1
24/03/2023
9.53
 117,000 9.45 9.57 9.45 0 0 0
23/03/2023
9.45
 78,300 9.40 9.45 9.34 2,200 4,600 -0.1
22/03/2023
9.40
 107,000 9.33 9.50 9.33 400 0 0.0
21/03/2023
9.33
 111,200 9.28 9.34 9.21 1,600 11,500 -0.1
20/03/2023
9.28
 86,200 9.40 9.47 9.28 0 11,300 -0.3
17/03/2023
9.40
 104,300 9.36 9.45 9.29 0 0 -0.6
16/03/2023
9.36
 45,600 9.52 9.52 9.34 200 21,200 -0.6
15/03/2023
9.52
 110,900 9.28 9.52 9.33 8,000 0 0.2
14/03/2023
9.28
 249,900 9.43 9.43 9.15 200 56,300 -1.5
13/03/2023
9.43
 104,500 9.55 9.55 9.38 500 8,300 -0.2
10/03/2023
9.55
 109,700 9.64 9.67 9.50 1,100 5,900 -0.1
09/03/2023
9.64
 285,900 9.40 9.67 9.43 11,300 25,300 -0.4
08/03/2023
9.40
 93,400 9.40 9.41 9.31 600 1,400 -0.0
07/03/2023
9.40
 205,300 9.38 9.47 9.10 7,700 139,500 -3.6
06/03/2023
9.38
 96,400 9.47 9.66 9.38 3,300 7,000 -0.1
03/03/2023
9.47
 31,700 9.52 9.60 9.47 1,100 0 0.0
02/03/2023
9.52
 150,800 9.53 9.67 9.40 100 50,700 -1.4
01/03/2023
9.53
 92,200 9.34 9.59 9.29 11,000 0 0.3
28/02/2023
9.34
 373,000 9.50 9.74 9.15 2,500 220,100 -5.9
27/02/2023
9.50
 196,600 9.81 9.81 9.50 0 2,800 -0.1
24/02/2023
9.81
 76,000 9.97 10.05 9.79 1,000 3,200 -0.1
23/02/2023
9.97
 470,500 10.10 10.12 9.72 0 170,900 -4.9
22/02/2023
10.10
 148,800 10.28 10.28 10.10 2,700 0 0.1
21/02/2023
10.28
 292,000 10.40 10.50 10.09 6,900 156,100 -4.4
20/02/2023
10.40
 157,500 10.23 10.40 10.23 10,400 200 0.3
17/02/2023
10.23
 84,500 10.26 10.33 10.14 3,600 0 0.1
16/02/2023
10.26
 156,200 10.17 10.26 10.02 600 58,000 -1.7
15/02/2023
10.17
 87,100 10.19 10.33 10.02 400 100 0.0
14/02/2023
10.19
 200,600 9.71 10.26 9.78 90,000 39,300 1.5
13/02/2023
9.71
 251,000 10.04 10.05 9.57 1,100 28,500 -0.8
10/02/2023
10.04
 126,400 10.16 10.19 10.04 800 1,200 -0.0
09/02/2023
10.16
 155,000 10.29 10.36 10.12 4,200 48,800 -1.3
08/02/2023
10.29
 207,200 10.28 10.47 10.09 9,100 2,200 0.2
07/02/2023
10.28
 250,500 10.47 10.59 10.26 8,300 7,400 0.0
06/02/2023
10.47
 183,900 10.67 10.67 10.36 1,400 18,000 -0.5
03/02/2023
10.67
 215,200 10.67 10.78 10.42 26,600 21,200 0.2
02/02/2023
10.67
 397,700 11.07 11.07 10.67 3,500 55,200 -1.6
01/02/2023
11.07
 508,300 11.26 11.62 11.07 17,900 7,600 0.3
31/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2023
11.26
 220,400 11.09 11.33 11.05 0 12,400 -0.4
30/01/2023
11.09
 697,600 10.99 11.22 10.99 0 128,300 -4.2
27/01/2023
10.99
 253,700 10.99 11.22 10.95 9,400 0 0.3
19/01/2023
10.99
 336,800 10.62 11.02 10.59 99,000 7,700 3.0
18/01/2023
10.62
 518,900 10.79 10.79 10.45 8,700 0 0.3
17/01/2023
10.79
 218,100 10.72 10.82 10.64 8,900 2,500 0.2
16/01/2023
10.72
 121,900 10.65 10.72 10.60 28,100 7,300 0.7
13/01/2023
10.65
 327,700 10.59 10.79 10.59 0 4,500 -0.1
12/01/2023
10.59
 164,300 10.39 10.65 10.39 79,600 2,700 2.4
11/01/2023
10.39
 116,800 10.32 10.45 10.35 7,100 0 0.2
10/01/2023
10.32
 111,200 10.42 10.42 10.27 4,900 5,700 -0.0
09/01/2023
10.42
 233,500 10.49 10.62 10.32 0 1,000 -0.0
06/01/2023
10.49
 123,900 10.59 10.69 10.39 5,600 5,100 0.0
05/01/2023
10.59
 139,500 10.55 10.69 10.54 25,400 2,900 0.7
04/01/2023
10.55
 139,800 10.55 10.79 10.55 1,000 900 0.0
03/01/2023
10.55
 195,700 10.15 10.55 10.20 29,300 0 0.9
30/12/2022
10.15
 121,800 10.20 10.22 10.02 11,000 4,000 0.2
29/12/2022
10.20
 76,900 10.20 10.27 10.13 3,400 1,400 0.1
28/12/2022
10.20
 79,600 10.18 10.34 10.12 2,300 4,000 -0.1
27/12/2022
10.18
 101,500 9.95 10.22 9.72 59,000 3,900 1.7
26/12/2022
9.95
 276,800 10.32 10.35 9.72 1,500 7,400 -0.2
23/12/2022
10.32
 173,500 10.22 10.44 10.15 500 2,700 -0.1
22/12/2022
10.22
 220,500 10.15 10.39 9.98 1,200 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |