CTCP Hóa chất Cơ bản Miền Nam (csv)

28.80
-0.35
(-1.20%)
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
(2025-12-29) 		1.70 6.26% 18,828,400 93,900 2.2
26.80
32.40
29.15
2 tháng
(2025-11-28) 		-1.60 -5.25% 25,815,100 40,200 0.7
26.80
32.40
29.15
3 tháng
(2025-10-29) 		-2.40 -7.68% 42,726,400 -241,100 -8.5
26.80
32.50
29.15
6 tháng
(2025-07-31) 		-6.85 -19.19% 100,772,000 -1,000,614 -33.4
26.80
37.05
29.15
12 tháng
(2025-02-03) 		-13.03 -31.11% 321,516,300 -1,964,217 -54.9
26.80
44.75
29.15
24 tháng
(2024-02-07) 		7.88 37.55% 690,352,400 -3,908,637 -126.2
20.37
46.21
29.15
36 tháng
(2023-02-13) 		19.14 197.20% 808,928,800 -4,991,937 -152.4
9.28
46.21
29.15
60 tháng
(2021-02-22) 		19.55 210.36% 1,078,533,600 -8,067,873 -358.8
7.97
46.21
29.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |