CTCP Hóa chất Cơ bản Miền Nam (csv)

23.90
-0.05
(-0.21%)
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
(2026-05-13) 		-2.40 -9.11% 5,178,300 58,650 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-4.40 -15.52% 13,054,600 -150,450 0
23.80
28.35
23.90
3 tháng
(2026-03-16) 		-3.95 -14.16% 28,428,300 -684,750 -17.5
23.80
28.85
23.90
6 tháng
(2025-12-15) 		-4.60 -16.11% 86,116,600 -484,950 -13.1
23.80
34.20
23.90
12 tháng
(2025-06-17) 		-12.43 -34.17% 233,838,500 -2,480,164 -70.4
23.80
38.90
23.90
24 tháng
(2024-06-24) 		-2.28 -8.68% 674,656,100 -4,115,574 -120.2
23.80
46.21
23.90
36 tháng
(2023-06-28) 		11.44 91.42% 842,984,200 -4,246,787 -129.9
12.26
46.21
23.90
60 tháng
(2021-07-08) 		15.26 175.75% 1,123,975,800 -8,612,023 -373.6
7.97
46.21
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |