Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	28.55	1,417,900	29.50	30.30	28.35	9,500	170,500	-4.8
12/03/2026	29.50	1,389,100	28.95	29.95	28.80	123,300	185,700	-1.9
11/03/2026	28.80	947,400	28.50	29.15	27.85	76,000	59,900	0.5
10/03/2026	28.35	1,958,200	28.30	29.50	27.05	138,400	96,900	1.1
09/03/2026	27.85	2,533,700	29.70	31.45	27.85	138,400	96,900	1.1
06/03/2026	29.90	1,443,400	31.25	32.50	29.60	111,200	148,300	-1.3
05/03/2026	31.50	1,610,600	32.50	32.50	31.15	97,500	243,700	-4.7
04/03/2026	32.45	3,349,000	34.50	34.50	31.85	105,900	296,100	-6.5
03/03/2026	34.20	2,752,100	34.40	34.50	32.95	272,400	238,500	1.1
02/03/2026	33.85	4,866,900	31.85	33.85	31.80	20,500	53,500	-1.0
27/02/2026	31.65	1,753,700	30.35	31.85	30.30	295,100	134,600	5.0
26/02/2026	30.35	795,700	30.85	31.30	30.05	130,500	47,100	2.5
25/02/2026	30.85	674,100	31	31.30	30.80	122,200	16,900	3.3
24/02/2026	30.85	1,331,100	30	31.50	29.85	198,400	9,000	5.8
23/02/2026	29.80	525,000	29.25	30.15	29.20	113,100	27,100	2.6
13/02/2026	29	268,400	29.25	29.25	29	20,700	13,500	0.2
12/02/2026	29.25	232,500	28.95	29.45	28.95	0	17,100	-0.5
11/02/2026	28.90	235,500	28.55	28.95	28.55	31,700	19,900	0.3
10/02/2026	28.55	689,400	28.95	29.40	28.20	21,800	172,400	-4.4
09/02/2026	29	316,500	29.55	29.80	28.85	44,100	20,500	0.7
06/02/2026	29.50	549,000	30.20	30.50	29.50	44,100	20,500	0.7
05/02/2026	30.50	1,162,500	30.55	31.35	29.80	167,900	71,000	3.0
04/02/2026	30.25	672,300	30	30.55	29.90	21,100	42,100	-0.6
03/02/2026	29.75	658,200	29.30	29.95	29.10	20,500	53,500	-1.0
02/02/2026	29.10	543,600	28.80	29.20	28.65	70,900	68,000	0.1
30/01/2026	28.70	647,700	28.95	29.30	28.70	43,900	75,500	-0.9
29/01/2026	28.55	513,400	28.60	29.05	28.25	47,900	33,900	0.4
28/01/2026	28.80	675,100	29.35	29.45	28.60	44,700	35,600	0.2
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

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 (2026-02-11)	0.60	2.08%	26,666,400	290,600	7.6	27.85 34.20 28.55
2 tháng (2026-01-12)	0.90	3.15%	49,377,700	209,700	5.0	27.85 34.20 28.55
3 tháng (2025-12-15)	0.95	3.33%	56,270,400	360,800	9.2	26.80 34.20 28.55
6 tháng (2025-09-15)	-4.35	-12.85%	94,268,400	-400,200	-14.3	26.80 34.30 28.55
12 tháng (2025-03-18)	-10.14	-25.58%	293,008,100	-869,965	-12.2	26.80 39.93 28.55
24 tháng (2024-03-25)	8.18	38.39%	696,746,100	-3,590,327	-116.3	20.37 46.21 28.55
36 tháng (2023-03-29)	20.02	211.10%	837,485,900	-3,716,737	-116.9	9.47 46.21 28.55
60 tháng (2021-04-08)	20.05	212.09%	1,103,977,200	-7,876,673	-354.0	7.97 46.21 28.55

CTCP Hóa chất Cơ bản Miền Nam (csv)

THỐNG KÊ GIAO DỊCH