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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |