Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	25.95	594,800	26.15	26.15	25.85	25,900	1,400	0
28/04/2026	26.15	135,500	26.60	26.60	26.15	0	3,600	0
27/04/2026	26.30	266,300	26.50	26.80	26.30	13,000	4,200	0
24/04/2026	26.30	266,300	26.50	26.80	26.30	13,000	4,200	0
23/04/2026	26.50	704,400	27.05	27.15	26.30	9,700	9,750	0
22/04/2026	27	496,800	27.10	27.40	26.85	3,600	36,600	0
21/04/2026	27	507,100	27.85	27.85	27	5,500	25,900	0
20/04/2026	27.65	230,500	27.70	27.75	27.50	0	35,100	0
17/04/2026	27.45	326,000	27.50	27.85	27.35	18,900	42,600	0
16/04/2026	27.50	469,900	27.75	27.90	27.25	17,700	61,950	0
15/04/2026	27.70	560,200	28.50	28.50	27.70	10,500	18,100	0
14/04/2026	28.30	812,500	28.40	28.80	27.95	0	42,000	0
13/04/2026	28.35	1,031,200	28	29	28	31,900	27,900	0
10/04/2026	27.65	761,100	27.45	27.85	27.35	19,800	5,500	0
09/04/2026	27.35	695,300	27.30	27.65	27.30	17,400	9,200	0
08/04/2026	27.35	493,000	27.20	27.45	27	21,800	3,300	0
07/04/2026	26.60	281,900	26.95	27.10	26.60	0	7,400	-0.1
06/04/2026	26.70	708,600	27.55	27.60	26.70	0	1,000	-0.0
03/04/2026	27.55	639,000	28.50	28.50	27.50	105,900	296,100	-6.5
02/04/2026	28.30	1,110,200	27.10	28.50	27.05	21,100	42,100	-0.6
01/04/2026	27.10	547,700	27.40	27.70	27.10	3,500	0	0.1
31/03/2026	27	419,300	27.10	27.45	27	3,100	7,800	-0.1
30/03/2026	26.95	544,000	27.30	27.30	26.65	6,000	0	0.2
27/03/2026	27.50	517,200	27.35	27.70	27.15	6,000	0	0.2
26/03/2026	27.40	769,500	26.40	28	26.40	58,200	28,800	0.8
25/03/2026	26.75	593,900	26.45	27.15	26.35	0	4,800	-0.1
24/03/2026	26.20	457,900	26.45	26.55	25.80	31,400	70,000	-1.1
23/03/2026	25.80	1,496,400	27.10	27.55	25.80	31,400	70,000	-1.1
20/03/2026	27.70	599,100	27.90	28.50	27.70	5,000	3,900	0.0
19/03/2026	28.10	822,800	28.80	28.80	28	68,700	15,600	1.5
18/03/2026	28.85	1,440,300	29.10	29.15	28	4,200	123,300	-3.3
17/03/2026	27.50	1,218,700	27.90	28.30	26.85	7,800	95,800	-2.5
16/03/2026	27.90	1,257,800	28.20	29	27.40	9,500	170,500	-4.8
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

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 (2026-03-30)	-0.80	-2.97%	12,006,800	-361,900	-7.1	25.95 28.35 25.95
2 tháng (2026-03-02)	-7.70	-22.75%	43,448,700	-1,219,300	-33.9	25.80 34.20 25.95
3 tháng (2026-01-29)	-2.40	-8.41%	55,017,300	-668,000	-16.8	25.80 34.20 25.95
6 tháng (2025-10-31)	-5.80	-18.15%	97,741,400	-812,000	-22.5	25.80 34.20 25.95
12 tháng (2025-05-05)	-7.36	-21.97%	280,589,000	-2,206,964	-47.9	25.80 38.90 25.95
24 tháng (2024-05-09)	1.90	7.84%	696,918,900	-4,296,727	-129.2	23.68 46.21 25.95
36 tháng (2023-05-15)	15.68	149.83%	850,538,400	-4,287,937	-130.0	10.28 46.21 25.95
60 tháng (2021-05-25)	17.64	207.17%	1,122,216,900	-8,672,073	-373.8	7.97 46.21 25.95

CTCP Hóa chất Cơ bản Miền Nam (csv)

THỐNG KÊ GIAO DỊCH