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)
23/09/2022
14.74
 260,500 14.76 15.01 14.72 200 100 0.0
22/09/2022
14.76
 329,900 14.67 14.89 14.51 45,600 500 2.0
21/09/2022
14.67
 140,900 14.94 14.94 14.62 0 0 0.8
20/09/2022
14.94
 281,400 14.54 15.03 14.44 25,000 6,100 0.8
19/09/2022
14.54
 582,800 15.41 15.56 14.54 400 900 -0.0
16/09/2022
15.41
 614,500 15.80 15.88 15.38 420 6 0.0
15/09/2022
15.80
 425,500 15.91 16.21 15.80 6,100 6,200 -0.2
14/09/2022
15.91
 536,500 16.10 16.10 15.58 900 5,800 -0.2
13/09/2022
16.10
 462,000 15.96 16.28 15.78 0 9,700 -0.2
12/09/2022
15.96
 309,500 15.85 16.18 15.91 0 340 -0.2
09/09/2022
15.85
 308,500 15.58 15.85 15.48 0 4,200 -0.2
08/09/2022
15.58
 741,600 15.49 15.93 15.44 36,000 3,400 1.5
07/09/2022
15.49
 836,800 16.30 16.53 15.49 10,100 3,300 0.3
06/09/2022
16.30
 810,300 16.65 17.02 16.25 1,600 13,300 -0.6
05/09/2022
16.65
 592,600 16.82 17.19 16.65 3,500 13,200 -0.5
31/08/2022
16.82
 473,900 16.88 17.02 16.55 3,200 5,700 -0.1
30/08/2022
16.88
 710,900 16.88 17.55 16.82 3,400 11,500 -0.4
29/08/2022
16.88
 1,149,100 16.28 16.88 16.08 15,800 6,800 0.5
26/08/2022
16.28
 760,800 16.95 17.09 16.28 9,300 12,700 -0.2
25/08/2022
16.95
 849,500 16.75 17.32 16.63 4,700 0 0.2
24/08/2022
16.75
 740,400 16.92 17.29 16.58 1,900 3,900 -0.1
23/08/2022
16.92
 756,300 16.73 16.92 16.26 1,300 15,000 -0.7
22/08/2022
16.73
 724,200 16.35 17.15 16.18 300 10,300 -0.5
19/08/2022
16.35
 628,300 16.25 16.58 16.10 0 12,800 -0.6
18/08/2022
16.25
 1,315,600 15.51 16.57 15.48 19,500 4,600 0.7
17/08/2022
15.51
 457,300 15.78 15.81 15.51 12,100 8,400 0.2
16/08/2022
15.78
 514,300 15.81 15.93 15.65 124,400 300 5.8
15/08/2022
15.81
 482,200 15.28 15.85 15.31 163,200 0 7.7
12/08/2022
15.28
 400,000 15.08 15.39 14.91 4,300 1,100 0.1
11/08/2022
15.08
 723,000 15.58 15.75 15.08 3,300 9,900 -0.3
10/08/2022
15.58
 412,400 15.88 15.88 15.54 0 7,600 -0.4
09/08/2022
15.88
 977,600 15.28 16.05 15.34 15,200 0 0.7
08/08/2022
15.28
 557,900 14.91 15.41 14.91 18,500 300 0.8
05/08/2022
14.91
 208,900 14.96 14.99 14.77 0 0 -0.3
04/08/2022
14.96
 541,300 14.74 15.21 14.74 2,700 9,000 -0.3
03/08/2022
14.74
 393,300 14.41 14.77 14.24 12,400 700 0.5
02/08/2022
14.41
 270,100 14.54 14.71 14.41 2,600 7,800 -0.2
01/08/2022
14.54
 369,400 14.20 14.54 14.10 14,100 1,600 0.5
29/07/2022
14.20
 867,800 14.94 15.11 14.10 900 1,000 -0.0
28/07/2022
14.94
 484,000 14.74 15.24 14.74 8,500 1,500 0.3
27/07/2022
14.74
 248,200 14.61 14.91 14.57 5,400 0 0.2
26/07/2022
14.61
 292,300 14.96 15.08 14.61 200 500 -0.0
25/07/2022
14.96
 276,200 14.74 15.08 14.57 2,200 2,400 -0.0
22/07/2022
14.74
 553,100 15.38 15.48 14.31 11,800 13,200 0.0
21/07/2022
15.38
 354,600 15.65 15.78 15.28 500 800 -0.0
20/07/2022
15.65
 864,400 15.03 16.05 15.18 2,400 800 0.1
19/07/2022
15.03
 541,300 14.49 15.08 14.20 300 6,900 -0.3
18/07/2022
14.49
 331,400 14.41 14.84 14.41 800 0 0.0
15/07/2022
14.41
 603,400 14.99 15.24 14.41 800 18,400 -0.8
14/07/2022
14.99
 680,900 14.31 15.08 14.09 6,800 0 0.3
13/07/2022
14.31
 597,300 14.52 14.86 14.10 0 0 0.6
12/07/2022
14.52
 407,000 13.58 14.52 13.57 14,300 600 0.6
11/07/2022
13.58
 438,300 13.92 14.22 13.58 3,800 1,200 0.1
08/07/2022
13.92
 181,100 13.87 14.27 13.90 2,600 17,500 0.1
07/07/2022
13.87
 528,300 13.33 14.04 12.90 200 3,700 -0.1
06/07/2022
13.33
 502,400 14.32 14.41 13.33 1,200 0 0.0
05/07/2022
14.32
 599,500 15.39 15.48 14.32 0 200 -0.0
04/07/2022
15.39
 636,200 14.92 15.51 14.79 2,200 59,200 -2.6
01/07/2022
14.92
 596,700 14.98 15.01 14.07 0 22,000 -1.0
30/06/2022
14.98
 534,300 14.41 15.41 14.52 300 13,300 -0.6
29/06/2022
14.41
 333,500 14.07 14.56 13.84 0 25,200 -1.1
28/06/2022
14.07
 1,291,100 14.59 14.89 13.77 16,000 41,000 -1.1
27/06/2022
14.59
 451,500 15.68 16.16 14.59 19,300 16,200 0.2
24/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2022
15.68
 334,000 15.95 16.35 15.68 0 21,800 -1.0
23/06/2022
15.95
 659,500 15.20 16.08 14.29 11,800 13,200 -0.1
22/06/2022
15.20
 862,700 16.34 16.34 15.20 400 34,800 -1.6
21/06/2022
16.34
 597,100 17.54 17.54 16.34 0 12,800 -0.6
20/06/2022
17.54
 1,194,500 17.70 18.38 17.54 17,500 12,300 0.3
17/06/2022
17.70
 1,205,100 16.82 17.86 16.40 21,700 20,800 0.0
16/06/2022
16.82
 904,400 15.75 16.82 15.93 28,000 15,000 0.7
15/06/2022
15.75
 583,600 15.98 16.08 14.96 4,800 11,200 -0.3
14/06/2022
15.98
 664,300 15.59 16.04 15.04 61,700 4,800 2.8
13/06/2022
15.59
 1,059,700 16.76 16.76 15.59 33,600 71,300 -1.8
10/06/2022
16.76
 637,000 17.67 18.35 16.76 28,500 8,100 1.1
09/06/2022
17.67
 494,400 17.99 18.03 17.44 4,100 10,200 -0.3
08/06/2022
17.99
 519,400 17.86 18.48 17.86 44,300 2,700 2.3
07/06/2022
17.86
 905,400 17.54 18.51 17.25 13,000 5,400 0.4
06/06/2022
17.54
 751,800 16.99 18.03 16.99 82,900 21,200 3.4
03/06/2022
16.99
 735,100 17.18 17.51 16.73 6,000 18,700 -0.7
02/06/2022
17.18
 992,700 16.08 17.18 16.01 14,000 20,800 -0.4
01/06/2022
16.08
 573,200 15.88 16.21 15.59 1,100 16,900 -0.8
31/05/2022
15.88
 852,100 15.43 16.21 15.10 3,300 1,800 0.1
30/05/2022
15.43
 393,700 15.26 15.59 15.04 800 14,900 -0.7
27/05/2022
15.26
 553,700 15.02 15.72 14.84 4,200 16,900 -0.6
26/05/2022
15.02
 926,200 14.52 15.30 14.62 2,100 38,100 -1.7
25/05/2022
14.52
 415,900 13.58 14.52 13.74 18,800 0 0.8
24/05/2022
13.58
 511,500 13.93 14.11 13.48 14,400 100 0.6
23/05/2022
13.93
 501,500 14.03 14.29 13.64 8,000 6,200 0.1
20/05/2022
14.03
 463,200 14.03 14.52 13.97 0 22,200 -1.0
19/05/2022
14.03
 727,900 13.54 14.23 13.15 0 12,600 -0.5
18/05/2022
13.54
 531,400 13.01 13.80 13.32 900 27,800 -1.1
17/05/2022
13.01
 566,000 12.16 13.01 11.69 45,600 0 1.8
16/05/2022
12.16
 572,600 13.07 13.62 12.16 26,700 4,200 0.8
13/05/2022
13.07
 532,700 14.05 14.19 13.07 24,100 800 1.0
12/05/2022
14.05
 434,100 15.10 15.13 14.05 3,000 21,300 -0.8
11/05/2022
15.10
 267,600 15.07 15.31 14.65 2,600 17,500 -0.7
10/05/2022
15.07
 483,600 15.30 15.43 14.26 22,900 7,600 0.7
09/05/2022
15.30
 651,500 16.43 16.56 15.30 7,900 14,300 -0.3
06/05/2022
16.43
 391,000 16.66 16.99 16.04 9,400 500 0.5
05/05/2022
16.66
 757,100 17.28 17.70 16.40 12,900 27,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |