CTCP Hóa chất Cơ bản Miền Nam (csv)

64.20
0.90
(1.42%)
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
(2024-04-15) 		4.80 8.21% 11,523,100 -372,939 -22.7
53.50
63.70
63.30
2 tháng
(2024-03-15) 		4 6.75% 29,878,400 -471,839 -26.8
53.50
67.30
63.30
3 tháng
(2024-02-15) 		9 16.57% 52,143,300 -211,349 -12.4
53.50
67.30
63.30
6 tháng
(2023-11-16) 		24.27 62.18% 79,672,400 -180,949 -10.0
37.08
67.30
63.30
12 tháng
(2023-05-22) 		36.07 132.51% 155,706,800 -71,649 -5.9
27.23
67.30
63.30
24 tháng
(2022-05-25) 		25.16 65.97% 260,074,200 890,115 35.6
20.95
67.30
63.30
36 tháng
(2021-05-31) 		40.52 177.92% 427,907,900 -4,440,785 -249.3
20.95
67.30
63.30
60 tháng
(2019-06-10) 		43.92 226.64% 516,568,730 -5,958,905 -271.0
13.39
67.30
63.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
63.30
1.10
 411,200 62.20 63.50 61.80 45,300 24,300 1.3
#2 13/05/2024
62.20
-0.80
 656,200 63.10 64 61 8,500 75,000 -4.2
#3 10/05/2024
63
-0.70
 570,600 64 64 62.70 6,700 20,300 -0.9
#4 09/05/2024
63.70
0.80
 1,132,500 63.40 65.70 63 18,600 43,939 -1.7
#5 08/05/2024
62.90
2.50
 913,400 60 63.20 59.10 66,600 27,300 2.4
#6 07/05/2024
60.40
0.90
 751,100 59.90 61.90 59.90 44,900 50,500 -0.3
#7 06/05/2024
59.50
1.20
 496,500 58.30 59.70 58.30 6,800 28,700 -1.3
#8 03/05/2024
58.30
0.40
 670,500 58.10 59.20 57.50 27,800 8,300 1.1
#9 02/05/2024
57.90
1.50
 491,900 57 58.30 56 2,200 86,200 -4.8
#10 26/04/2024
56.40
0.50
 510,300 55 57.70 55 10,100 77,000 -3.8
#11 25/04/2024
55.90
-0.80
 250,400 56.80 56.80 55.20 1,100 75,400 -4.1
#12 24/04/2024
56.70
2.40
 511,200 55.10 57.10 55.10 103,800 36,900 3.7
#13 23/04/2024
54.30
-1.60
 447,200 55.90 56 53.60 6,200 113,400 -5.9
#14 22/04/2024
55.90
2.40
 359,400 54.10 56 54.10 67,400 6,200 3.4
#15 19/04/2024
53.50
-3.50
 891,600 55.50 56.40 53.50 83,200 53,400 1.6
#16 17/04/2024
57
-2
 379,300 59.90 59.90 57 8,100 56,300 -2.8
#17 16/04/2024
59
0.50
 840,400 58.40 60 56.30 165,400 93,100 4.1
#18 15/04/2024
58.50
-4.40
 1,239,400 62.50 63.60 58.50 31,100 202,500 -10.7
#19 12/04/2024
62.90
0.40
 465,600 63 63.70 62.10 9,600 48,200 -2.4
#20 11/04/2024
62.50
-0.60
 448,800 62 63 62 40,900 36,300 0.3
#21 10/04/2024
63.10
0
 661,600 64.20 64.20 63.10 5,700 147,100 -9.0
#22 09/04/2024
63.10
1
 1,066,000 62.10 63.30 60.60 118,100 305,300 -11.5
#23 08/04/2024
62.10
-1.40
 843,000 64 64 61.80 70,100 34,200 2.2
#24 05/04/2024
63.50
-3.80
 1,293,700 67.10 67.80 63.50 14,100 137,800 -8.2
#25 04/04/2024
67.30
2.30
 1,458,800 66.30 68.50 65 306,700 67,300 16.2
#26 03/04/2024
65
-2
 827,900 67 67.30 65 19,500 175,200 -10.3
#27 02/04/2024
67
0.70
 628,600 65.60 67.30 65.60 48,300 12,500 2.4
#28 01/04/2024
66.30
1.50
 839,600 64.50 67.20 63.80 69,700 10,700 3.8
#29 29/03/2024
64.80
3.80
 1,757,400 61.50 64.90 61.10 376,200 7,100 23.6
#30 28/03/2024
61
0.10
 622,200 62 62 60.10 13,500 300 0.8
#31 27/03/2024
60.90
3.90
 1,917,900 57.70 60.90 56.90 6,600 0 0.4
#32 26/03/2024
57
1
 296,500 56 57 56 1,000 0 0.1
#33 25/03/2024
56
-1.30
 545,300 57.30 57.50 56 0 4,500 -0.3
#34 22/03/2024
57.30
-0.20
 467,000 57.50 58 56.80 800 11,000 -0.6
#35 21/03/2024
57.50
0.40
 500,600 57.10 58 57 89,500 31,200 3.3
#36 20/03/2024
57.10
0.10
 498,200 57 57.50 56.40 0 94,600 -5.4
#37 19/03/2024
57
1.70
 410,700 55.30 58.50 55.40 6,200 5,000 0.1
#38 18/03/2024
55.30
-4
 2,049,400 59.30 59.60 55.20 40,000 144,100 -5.9
#39 15/03/2024
59.30
-0.60
 756,500 59.90 60.50 59 27,600 90,600 -3.8
#40 14/03/2024
59.90
-1.30
 1,572,900 61.20 61.50 59.50 17,100 291,700 -16.6
#41 13/03/2024
61.20
1.50
 955,700 59.70 63 59.70 46,500 11,600 2.1
#42 12/03/2024
59.70
0.70
 1,184,900 59 61 58.70 63,500 76,600 -0.8
#43 11/03/2024
59
2.10
 2,355,400 56.90 59.50 57.20 418,700 41,500 22.1
#44 08/03/2024
56.90
-0.60
 687,000 57.50 57.80 56.20 20,600 1,500 1.1
#45 07/03/2024
57.50
2
 1,307,700 55.50 58.30 55 284,600 206,900 4.4
#46 06/03/2024
55.50
-1.40
 768,600 56.90 57.30 55.50 8,700 40,700 -1.8
#47 05/03/2024
56.90
-0.10
 666,600 57 57.50 56.50 44,400 76,500 -1.9
#48 04/03/2024
57
-1.50
 1,292,800 58.50 58.90 56.70 55,700 116,100 -3.5
#49 01/03/2024
58.50
0.40
 636,400 58.10 59 57.60 34,000 22,500 0.7
#50 29/02/2024
58.10
0.30
 991,400 57.80 58.80 56.80 89,800 24,200 3.8
#51 28/02/2024
57.80
0
 666,200 57.80 59.20 56.60 41,700 40,100 0.1
#52 27/02/2024
57.80
0.70
 790,900 57.10 57.80 56.60 18,500 173,500 -8.9
#53 26/02/2024
57.10
1.90
 1,297,900 55.20 58 54.90 149,200 200,300 -2.9
#54 23/02/2024
55.20
-2.70
 1,569,700 57.90 58.60 55.20 46,300 17,500 1.6
#55 22/02/2024
57.90
-0.90
 641,400 58.80 59.70 57.70 24,000 97,600 -4.3
#56 21/02/2024
58.80
3.80
 2,628,800 55 58.80 55.30 410,800 105,510 17.4
#57 20/02/2024
55
0.30
 587,900 54.70 55 54.20 10,600 29,200 -1.0
#58 19/02/2024
54.70
0.20
 735,300 54.50 55.90 53.80 92,400 8,200 4.6
#59 16/02/2024
54.50
0.20
 414,700 54.30 54.80 53.80 5,000 19,000 -0.8
#60 15/02/2024
54.30
-0.80
 512,700 55.10 55.60 54 14,700 35,600 -1.1
#61 07/02/2024
55.10
-0.70
 554,900 55.80 57 55.10 2,700 87,700 -4.8
#62 06/02/2024
55.80
0.90
 640,700 54.90 56 54.20 20,300 14,200 0.3
#63 05/02/2024
54.90
1.10
 399,200 53.80 55.20 53.40 33,300 16,500 0.9
#64 02/02/2024
53.80
-1.20
 492,400 55 55 53.80 600 69,400 -3.7
#65 01/02/2024
55
1.40
 438,100 53.60 55.90 53.60 98,300 600 5.3
#66 31/01/2024
53.60
-2.70
 1,010,000 56.30 56.30 53.30 9,700 54,300 -2.5
#67 30/01/2024
56.30
0.40
 714,600 55.90 57.50 55 117,200 26,800 5.0
#68 29/01/2024
55.90
2
 663,400 53.90 56.40 53.20 64,800 37,900 1.5
#69 26/01/2024
53.90
3
 797,900 50.90 53.90 51 41,700 2,600 2.0
#70 25/01/2024
50.90
1.50
 653,000 49.40 51.70 49.10 9,800 56,800 -2.3
#71 24/01/2024
49.40
-0.80
 469,100 50.20 50.20 49.20 7,200 9,700 -0.1
#72 23/01/2024
50.20
1
 624,900 49.20 50.90 49.50 9,500 8,200 0.1
#73 22/01/2024
49.20
3.20
 1,249,600 46 49.20 46.20 29,400 10,500 0.9
#74 19/01/2024
46
0.85
 811,600 45.15 46 45.15 41,500 6,700 1.6
#75 18/01/2024
45.15
1.50
 538,700 43.65 45.50 43.50 10,200 1,900 0.4
#76 17/01/2024
43.65
0.35
 277,000 43.30 43.70 43 11,000 1,300 0.4
#77 16/01/2024
43.30
0.30
 140,800 43 43.30 42.85 14,100 0 0.6
#78 15/01/2024
43
0.25
 161,600 42.75 43.40 42.75 4,200 0 0.2
#79 12/01/2024
42.75
-0.85
 421,400 43.60 43.60 42.60 1,700 1,000 0.0
#80 11/01/2024
43.60
-0.20
 233,500 43.80 44.10 43.40 200 2,400 -0.1
#81 10/01/2024
43.80
0.45
 682,900 43.35 44.50 43.35 5,900 1,300 0.2
#82 09/01/2024
43.35
-0.20
 297,000 43.55 43.55 42.90 2,600 700 0.1
#83 08/01/2024
43.55
-0.10
 192,000 43.65 43.80 43.20 5,100 0 0.2
#84 05/01/2024
43.65
0.85
 434,800 42.80 43.65 42.60 16,700 200 0.7
#85 04/01/2024
42.80
-0.40
 604,500 43.20 43.90 42.50 4,800 1,100 0.2
#86 03/01/2024
43.20
1.10
 630,800 42.10 43.35 41.70 6,000 2,100 0.2
#87 02/01/2024
42.10
1.10
 852,100 41 43 41 18,800 5,000 0.6
#88 29/12/2023
41
0.05
 208,800 40.95 41.20 40.90 0 0 0
#89 28/12/2023
40.95
0.70
 363,500 40.25 41.25 40.85 9,500 0 0.4
#90 27/12/2023
40.25
0
 258,300 40.25 40.49 39.96 1,200 200 0.0
#91 26/12/2023
40.25
1.22
 585,300 39.03 40.30 39.23 10,300 2,700 0.3
#92 25/12/2023
39.03
0
 303,300 39.03 39.42 38.93 8,800 500 0.3
#93 22/12/2023
39.03
-0.49
 304,500 39.52 39.66 38.93 22,800 1,700 0.8
#94 21/12/2023
39.52
0.49
 222,900 39.03 39.52 38.93 2,800 100 0.1
#95 20/12/2023
39.03
0.44
 122,300 38.59 39.03 38.54 0 500 -0.0
#96 19/12/2023
38.59
0.15
 409,600 38.45 38.93 37.57 9,800 0 0.4
#97 18/12/2023
38.45
-1.07
 422,500 39.52 39.62 38.45 2,800 1,600 0.0
#98 15/12/2023
39.52
-0.29
 227,600 39.81 40.35 39.52 2,500 5,400 -0.1
#99 14/12/2023
39.81
0.39
 435,600 39.42 40.35 39.32 11,500 400 0.5
#100 13/12/2023
39.42
-0.49
 427,000 39.91 40.30 39.23 500 91,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc