Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	29.15	557,300	28.65	29.25	28.55	84,300	27,400	1.6
26/01/2026	28.85	1,698,900	30.70	30.70	28.60	54,900	220,500	-4.9
23/01/2026	30.70	1,012,900	32.05	32.05	30.65	10,400	110,400	-3.2
22/01/2026	32.05	2,401,700	32.40	33.45	31.75	18,700	90,800	-2.3
21/01/2026	31.80	2,079,900	30.50	32.05	30.05	255,800	46,700	6.5
20/01/2026	30.85	859,900	30.60	31.60	30.60	111,400	27,600	2.6
19/01/2026	30.60	766,600	30.90	31.45	30.55	57,800	51,700	0.2
16/01/2026	30.90	1,607,800	31.70	32.25	30.90	26,000	105,100	-2.5
15/01/2026	32.40	2,139,000	32.60	32.80	31.80	21,900	16,100	0.2
14/01/2026	30.85	1,970,200	28.85	30.85	28.60	107,200	87,100	0.6
13/01/2026	28.85	664,500	28.65	28.85	28.15	96,700	17,800	2.2
12/01/2026	28.60	524,900	28.50	29	28.45	11,100	69,800	-1.7
09/01/2026	28.45	376,200	28.40	28.85	28.15	36,100	0	1.0
08/01/2026	28.10	750,400	29.10	29.25	28.10	15,600	26,300	-0.3
07/01/2026	27.55	426,000	26.95	27.65	26.95	121,900	3,300	3.2
06/01/2026	26.95	256,600	27.45	27.45	26.75	3,400	40,600	-1.0
05/01/2026	26.80	316,900	27.30	27.90	26.75	7,700	100	0.2
31/12/2025	27.30	176,700	28	28.05	27.30	3,500	0	0.1
30/12/2025	27.90	597,100	27.25	28.30	27	58,000	9,000	1.3
29/12/2025	27.15	202,200	27	27.30	27	0	1,300	-0.0
26/12/2025	26.90	666,200	27.55	27.75	26.60	1,100	50,000	-1.3
25/12/2025	27.70	310,600	27.70	28.15	27.70	17,800	32,200	-0.4
24/12/2025	28	214,900	28.30	28.30	27.90	2,300	1,000	0.0
23/12/2025	28.25	626,700	28.80	28.85	28.25	19,100	1,200	0.5
22/12/2025	28.50	278,500	28.40	28.50	28.20	25,700	6,400	0.5
19/12/2025	28	465,900	27.95	28.90	27.70	32,000	28,700	0.1
18/12/2025	27.95	272,700	28.40	28.45	27.80	4,300	100	0.1
17/12/2025	28.45	201,700	28.75	28.75	28.40	3,100	0	0.1
16/12/2025	28.55	543,000	28.55	28.70	27.55	29,800	33,200	-0.1
15/12/2025	28.55	210,400	28.40	28.90	28.40	3,100	0	0.1
12/12/2025	28.45	379,700	29.40	29.55	28.30	6,400	6,400	-0.0
11/12/2025	29.50	190,100	29.85	29.85	29.50	0	0	0
10/12/2025	29.60	164,200	29.95	29.95	29.60	1,000	0	0.0
09/12/2025	29.65	562,100	30.15	30.20	29.55	6,400	75,500	-2.1
08/12/2025	30.15	253,800	30.40	30.55	30.05	3,100	6,000	-0.1
05/12/2025	30.55	291,000	31	31	30.40	0	10,900	-0.3
04/12/2025	30.90	377,800	30.95	31	30.70	76,400	1,300	2.3
03/12/2025	30.80	336,600	30.60	30.90	30.60	6,700	42,400	-1.1
02/12/2025	30.60	221,100	30.40	30.60	30.10	6,100	6,000	0.0
01/12/2025	30.45	191,000	30.45	30.70	30.30	1,300	3,000	-0.1
28/11/2025	30.45	228,700	30.50	30.85	29.55	8,700	3,800	0.1
27/11/2025	30.55	309,900	30.90	31.25	30.50	6,900	0	0.2
26/11/2025	30.75	304,500	30.20	30.75	30.15	9,700	0	0.3
25/11/2025	30.10	694,300	31.05	31.30	30.10	4,300	69,300	-2.0
24/11/2025	31.35	295,200	31.40	31.70	31.25	0	25,500	-0.8
21/11/2025	31.35	490,000	31.80	31.80	31.05	1,000	100,700	-3.1
20/11/2025	31.80	356,100	32	32.25	31.40	7,700	18,100	-0.3
19/11/2025	32	1,559,200	32.60	33.20	31.60	46,300	151,200	-3.5
18/11/2025	32.50	978,700	31.95	32.50	31.40	135,000	68,600	2.1
17/11/2025	31.75	1,137,800	31.90	32.40	31.10	11,700	102,000	-2.9
14/11/2025	31.85	392,600	32.10	32.40	31.75	20,500	33,500	-0.4
13/11/2025	32.10	2,295,900	30.55	32.55	30.50	171,000	90,200	2.5
12/11/2025	30.45	280,500	30	30.45	29.95	39,600	6,900	1.0
11/11/2025	29.75	618,500	30	30.20	29.70	12,200	97,200	-2.5
10/11/2025	29.95	534,100	30.80	31.15	29.95	16,600	96,100	-2.5
07/11/2025	31.10	721,400	32.10	32.20	30.80	118,700	96,000	0.6
06/11/2025	32.10	1,016,000	31.80	33.05	31.60	83,900	55,600	0.9
05/11/2025	31.80	551,300	30.95	31.85	30.90	50,000	71,100	-0.7
04/11/2025	31	1,110,800	30.90	31.55	29.50	207,700	77,800	3.9
03/11/2025	31.10	667,700	31.95	32.25	31.10	38,200	12,300	0.8
31/10/2025	31.95	1,362,100	31.60	32.50	31.50	91,800	150,900	-1.9
30/10/2025	31.50	583,700	31.25	31.80	31	68,500	49,200	0.6
29/10/2025	31.25	651,000	31.30	31.80	31.10	6,600	57,000	-1.6
28/10/2025	31	1,133,300	29.10	31	29.10	148,100	17,300	3.9
27/10/2025	29.10	318,000	29.30	29.45	28.80	32,900	25,400	0.2
24/10/2025	28.80	872,100	28.85	29.30	28.65	53,600	320,100	-7.7
23/10/2025	29.10	237,100	29.30	29.80	29.05	1,200	3,100	-0.1
22/10/2025	29.60	457,900	29.20	30.05	29	53,700	93,100	-1.2
21/10/2025	28.90	644,400	29	29	28.10	31,200	7,800	0.7
20/10/2025	28.20	959,500	30.45	30.45	28.20	4,800	27,200	-0.7
17/10/2025	30.30	439,200	30.30	30.95	30.05	44,300	2,700	1.3
16/10/2025	30.10	699,200	30.65	30.65	30.05	4,300	57,900	-1.6
15/10/2025	30.50	654,000	31.10	31.20	30.40	0	67,700	-2.1
14/10/2025	31	566,800	31.65	31.70	30.80	0	16,400	-0.5
13/10/2025	31.50	710,200	30.70	32.50	30.70	67,500	30,500	1.1
10/10/2025	31.15	463,600	31	31.35	31	67,400	24,500	1.3
09/10/2025	31	374,300	31.10	31.30	30.75	0	0	0
08/10/2025	31.10	291,600	31.45	31.45	30.80	0	0	0
07/10/2025	30.85	310,300	31.65	31.65	30.80	4,000	500	0.1
06/10/2025	31.25	337,200	30.70	31.35	30.70	38,900	0	1.2
03/10/2025	30.50	588,200	31.40	31.40	30.40	400	212,400	-6.5
02/10/2025	31.15	255,700	31.50	31.70	31.10	0	6,200	-0.2
01/10/2025	31.50	252,500	31.55	31.90	31.50	0	0	0
30/09/2025	31.50	763,500	32.30	32.30	31.10	15,900	16,400	-0.0
29/09/2025	32.30	450,500	32.80	32.90	32.30	3,300	0	0.1
26/09/2025	32.85	298,700	33.35	33.35	32.80	0	13,700	-0.5
25/09/2025	33.10	364,200	32.90	33.25	32.90	16,500	7,800	0.3
24/09/2025	32.90	261,700	32.75	32.90	32.60	0	300	-0.0
23/09/2025	32.70	283,000	32.85	33.10	32.70	8,200	8,200	-0.0
22/09/2025	32.75	810,300	33.70	33.70	32.50	10,500	269,700	-8.5
19/09/2025	33.45	449,800	33.80	34	33.35	300	24,500	-0.8
18/09/2025	33.80	464,700	34.50	34.55	33.70	100	31,100	-1.1
17/09/2025	34.30	1,945,500	33.60	34.70	33.60	169,000	41,100	4.4
16/09/2025	33.60	517,600	34.30	34.30	33.60	0	5,300	-0.2
15/09/2025	33.85	716,000	33.45	34.10	33.35	114,800	500	3.8
12/09/2025	33.30	676,400	32.80	33.50	32.60	62,600	25,000	1.2
11/09/2025	32.55	532,300	32.80	32.85	32.05	1,600	0	0.1
10/09/2025	32.75	379,800	33	33.30	32.75	0	49,300	-1.6
09/09/2025	33	557,700	33.20	33.30	32.60	25,200	4,100	0.7
08/09/2025	32.80	1,082,800	33.80	34.10	32.80	900	75,100	-2.5

Page:
1
2
3
>>

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

CTCP Hóa chất Cơ bản Miền Nam (csv)

THỐNG KÊ GIAO DỊCH