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
(2025-11-05) 		-0.90 -2.83% 13,891,200 -304,200 -9.7
29.75
32.50
30.55
2 tháng
(2025-10-06) 		-0.35 -1.12% 27,735,200 -380,900 -11.9
28.20
32.50
30.55
3 tháng
(2025-09-08) 		-1.90 -5.79% 39,386,100 -742,300 -23.2
28.20
34.30
30.55
6 tháng
(2025-06-09) 		-2.42 -7.26% 158,665,800 -1,918,614 -54.8
28.20
38.90
30.55
12 tháng
(2024-12-10) 		-8.79 -22.15% 365,575,400 -2,042,624 -57.7
27.77
46.21
30.55
24 tháng
(2023-12-18) 		16.27 111.15% 683,525,100 -3,592,037 -110.4
14.63
46.21
30.55
36 tháng
(2022-12-21) 		20.75 204.41% 791,948,700 -4,898,737 -148.9
9.28
46.21
30.55
60 tháng
(2020-12-31) 		21.79 239.26% 1,063,937,130 -7,300,533 -336.4
7.97
46.21
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
10.15
 465,200 10.75 10.89 10.02 4,800 3,200 0.0
20/12/2022
10.75
 530,300 11.32 11.32 10.62 27,200 0 0.9
19/12/2022
11.32
 237,200 11.47 11.73 11.32 10,100 1,000 0.3
16/12/2022
11.47
 236,200 11.52 11.54 11.22 3,100 400 0.1
15/12/2022
11.52
 133,100 11.52 11.62 11.37 3,200 4,400 -0.0
14/12/2022
11.52
 291,300 11.39 11.89 11.42 0 4,400 -0.2
13/12/2022
11.39
 210,100 11.19 11.49 11.09 141,700 0 4.8
12/12/2022
11.19
 290,200 11.06 11.46 11.06 4,300 0 0.1
09/12/2022
11.06
 196,400 11.32 11.32 10.89 400 0 0.0
08/12/2022
11.32
 305,300 11.24 11.56 11.12 14,500 0 0.5
07/12/2022
11.24
 248,000 11.34 11.39 10.89 0 3,700 -0.1
06/12/2022
11.34
 763,500 11.02 11.79 10.77 141,300 8,000 4.5
05/12/2022
11.02
 349,200 11.09 11.39 10.99 6,700 300 0.2
02/12/2022
11.09
 367,500 10.92 11.16 10.55 13,100 2,500 0.4
01/12/2022
10.92
 702,400 10.92 11.22 10.89 262,800 1,700 8.5
30/11/2022
10.92
 347,900 10.95 11.16 10.80 9,800 3,600 0.2
29/11/2022
10.95
 578,300 10.25 10.95 10.05 135,700 9,400 4.1
28/11/2022
10.25
 446,100 9.58 10.25 9.68 0 410 -0.0
25/11/2022
9.58
 332,300 9.31 9.68 9.30 21,600 600 0.6
24/11/2022
9.31
 318,500 9.51 9.53 9.21 64,800 0 1.8
23/11/2022
9.51
 363,600 9.61 9.88 9.51 400 0 0.0
22/11/2022
9.61
 554,400 9.35 9.75 9.25 91,600 1,900 2.6
21/11/2022
9.35
 522,000 9.31 9.65 9.21 17,300 25,700 -0.2
18/11/2022
9.31
 839,000 8.81 9.31 8.38 203,500 300 5.6
17/11/2022
8.81
 342,500 8.53 9.03 8.64 69,000 18,200 1.3
16/11/2022
8.53
 1,246,600 7.97 8.53 7.42 103,300 4,600 2.5
15/11/2022
7.97
 297,700 8.56 8.56 7.97 59,200 200 1.4
14/11/2022
8.56
 605,700 9.20 9.20 8.56 88,500 700 2.2
11/11/2022
9.20
 776,600 9.88 10.22 9.20 5,000 2,100 0.1
10/11/2022
9.88
 687,800 10.62 10.62 9.88 59,000 0 1.7
09/11/2022
10.62
 363,300 10.62 11.12 10.57 1,700 0 0.1
08/11/2022
10.62
 332,500 10.72 10.85 10.45 27,200 600 0.8
07/11/2022
10.72
 781,900 11.47 11.64 10.69 20,500 100 0.7
04/11/2022
11.47
 540,100 12.11 12.16 11.39 4,300 0 0.1
03/11/2022
12.11
 470,900 12.06 12.33 11.89 51,600 300 1.9
02/11/2022
12.06
 729,400 12.60 12.66 12.06 30,200 400 1.1
01/11/2022
12.60
 823,200 13.00 13.13 12.60 0 7,600 -0.3
31/10/2022
13.00
 482,200 13.07 13.30 12.60 7,700 3,800 0.2
28/10/2022
13.07
 541,800 13.55 13.72 13.03 0 15,260 -0.6
27/10/2022
13.55
 618,800 13.03 13.67 12.95 7,600 5,700 0.1
26/10/2022
13.03
 484,700 12.95 13.37 12.95 3,600 2,300 0.1
25/10/2022
12.95
 805,200 12.36 13.20 12.03 112,000 4,000 4.1
24/10/2022
12.36
 742,800 12.63 13.00 12.23 18,900 0 0.7
21/10/2022
12.63
 926,400 12.98 13.43 12.13 2,000 6,500 -0.2
20/10/2022
12.98
 623,300 12.61 13.23 12.73 51,400 1,400 1.9
19/10/2022
12.61
 197,400 12.73 12.90 12.61 3,100 8,600 -0.2
18/10/2022
12.73
 413,800 12.97 13.27 12.70 13,700 15,400 -0.1
17/10/2022
12.97
 495,000 12.60 12.97 12.35 34,900 6,800 1.1
14/10/2022
12.60
 714,100 11.88 12.63 12.09 8,600 1,500 0.3
13/10/2022
11.88
 265,800 11.69 12.04 11.62 1,300 9,700 -0.3
12/10/2022
11.69
 363,600 11.39 12.03 11.26 6,000 5,700 0.0
11/10/2022
11.39
 301,600 12.06 12.06 11.39 4,700 1,100 0.1
10/10/2022
12.06
 420,500 11.59 12.16 11.06 31,900 3,240 1.0
07/10/2022
11.59
 512,300 12.46 12.46 11.59 2,400 7,900 -0.2
06/10/2022
12.46
 274,400 13.13 13.27 12.40 5,700 0 0.2
05/10/2022
13.13
 263,300 12.40 13.13 12.56 3,600 0 0.1
04/10/2022
12.40
 411,200 12.55 12.86 12.40 33,700 4,200 1.1
03/10/2022
12.55
 288,900 13.48 13.60 12.55 17,100 1,100 0.6
30/09/2022
13.48
 521,700 13.33 13.48 12.58 1,500 0 0.1
29/09/2022
13.33
 248,700 13.40 13.75 13.30 24,800 0 1.0
28/09/2022
13.40
 433,500 13.43 13.74 13.18 1,100 200 0.0
27/09/2022
13.43
 407,900 13.75 14.04 13.33 5,200 0 0.2
26/09/2022
13.75
 739,600 14.74 14.74 13.72 62,700 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |