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
(2025-11-04) 		-0.20 -0.65% 14,624,200 -249,400 -8.1
29.75
32.50
30.90
2 tháng
(2025-10-06) 		-0.45 -1.44% 27,357,400 -456,000 -14.2
28.20
32.50
30.90
3 tháng
(2025-09-05) 		-3.25 -9.54% 40,204,800 -801,500 -25.0
28.20
34.30
30.90
6 tháng
(2025-06-09) 		-2.52 -7.56% 158,288,000 -1,993,714 -57.1
28.20
38.90
30.90
12 tháng
(2024-12-09) 		-9.33 -23.24% 367,717,700 -1,966,924 -53.8
27.77
46.21
30.90
24 tháng
(2023-12-15) 		15.76 104.75% 683,374,900 -3,670,037 -112.9
14.63
46.21
30.90
36 tháng
(2022-12-20) 		20.05 186.41% 792,101,200 -4,946,637 -150.3
9.28
46.21
30.90
60 tháng
(2020-12-30) 		21.71 238.75% 1,064,383,350 -7,362,323 -338.3
7.97
46.21
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
30.55
 291,000 31 31 30.40 0 10,900 0
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
05/09/2025
34.05
 1,196,500 34.25 34.60 34 48,900 33,000 0.5
04/09/2025
34.05
 858,200 34.30 34.30 33.80 5,300 400 0.2
03/09/2025
34.25
 747,200 33.40 34.80 33.40 69,500 3,200 2.2
29/08/2025
33.65
 868,700 33.95 33.95 33.65 32,000 11,100 0.7
28/08/2025
33.75
 400,300 33.85 34 33.60 3,201 1,315 0
27/08/2025
33.55
 671,300 33.50 33.90 33.50 0 34,200 -1.2
26/08/2025
33.50
 612,700 32.90 33.50 32.90 14,000 24,200 -0.3
25/08/2025
32.80
 604,100 33.65 33.80 32.80 2,100 20,800 -0.6
22/08/2025
33.55
 1,229,300 33.65 34.40 33.30 29,000 3,400 0.9
21/08/2025
33.65
 1,718,700 34 34.35 33.55 24,600 17,600 0.2
20/08/2025
34.35
 2,023,400 35.35 35.35 33.30 21,300 45,100 -0.9
19/08/2025
35.40
 1,830,200 35.60 36.05 35.30 2,100 0 0.1
18/08/2025
35.80
 1,253,500 35.75 36.60 35.40 20,100 0 0.7
15/08/2025
35.75
 1,967,800 36.35 36.35 35.65 48,100 201,000 -5.5
14/08/2025
36.30
 1,555,200 37.05 37.10 36.15 6,200 10,600 -0.2
13/08/2025
36.70
 2,161,100 37.20 37.35 36.25 10,000 46,800 -1.4
12/08/2025
37.05
 2,847,100 36.50 37.55 36.40 198,800 100,200 3.5
11/08/2025
36.30
 1,285,400 36.45 36.60 36.10 12,800 41,400 -1.0
08/08/2025
36.20
 2,329,300 36.70 37.30 36 48,600 88,400 -1.5
07/08/2025
36.45
 1,035,200 36.80 36.85 36.20 200 7,800 -0.3
06/08/2025
36.35
 2,366,000 35.70 37.50 35.45 15,600 43,900 -1.0
05/08/2025
35.60
 2,504,100 35.80 36.20 34 0 0 0
04/08/2025
35.45
 1,079,300 35.15 35.70 35.15 8,200 36,400 -1.0
01/08/2025
35.30
 1,858,300 35.65 35.70 35.10 47,700 174,600 -4.5
31/07/2025
35.70
 1,923,100 36.05 36.20 35.10 54,000 32,700 0.7
30/07/2025
35.85
 1,923,800 35.65 36.45 35.50 49,600 21,700 1.0
29/07/2025
35.65
 5,635,200 38.30 39.30 35.65 226,300 606,100 -14.9
28/07/2025
38.30
 3,079,800 37.90 38.40 37.60 32,600 380,800 -13.3
25/07/2025
37.80
 2,845,800 38.20 38.40 37.60 21,800 163,300 -5.4
24/07/2025
38.20
 2,839,800 39.30 39.30 37.80 59,700 243,300 -7.1
23/07/2025
38.90
 6,357,500 36.60 38.90 36.25 886,000 29,500 31.7
22/07/2025
36.40
 2,942,400 35.85 37.20 35.85 141,700 198,700 -2.1
21/07/2025
36.15
 1,687,100 35.70 36.50 35.70 235,800 15,800 7.9
18/07/2025
35.65
 2,050,100 36.15 36.15 35.60 0 483,700 -17.3
17/07/2025
36
 1,734,500 36.10 36.60 35.85 170,700 100,500 2.6
16/07/2025
35.95
 1,044,200 36 36.10 35.80 200 5,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |