CTCP Hóa chất Cơ bản Miền Nam (csv)

39.30
0.35
(0.90%)
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
(2024-08-20) 		-0.15 -0.39% 41,062,100 -1,188,750 -46.4
38.10
40.40
38.95
2 tháng
(2024-07-22) 		2.35 6.45% 81,308,600 -2,626,490 -101.3
33.90
42.50
38.95
3 tháng
(2024-06-21) 		10.94 39.26% 109,462,800 -2,555,430 -95.3
26.96
42.50
38.95
6 tháng
(2024-03-25) 		16.89 77.06% 160,651,700 -2,635,135 -96.4
20.93
42.50
38.95
12 tháng
(2023-09-25) 		22.78 142.24% 242,690,100 -2,370,345 -84.9
12.71
42.50
38.95
24 tháng
(2022-09-30) 		24.94 179.91% 342,039,900 -1,807,955 -63.7
8.20
42.50
38.95
36 tháng
(2021-10-05) 		21.01 118.04% 517,762,300 -4,616,181 -206.0
8.20
42.50
38.95
60 tháng
(2019-10-16) 		32.32 499.13% 647,001,740 -8,111,461 -348.1
5.24
42.50
38.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
9.20
 71,200 8.96 9.20 8.94 3,600 1,200 0.1
04/02/2021
8.96
 96,800 8.96 8.98 8.85 5,600 5,100 0.0
03/02/2021
8.96
 108,300 8.72 8.98 8.72 400 17,300 -0.5
02/02/2021
8.72
 136,600 8.64 8.83 8.51 15,300 7,000 0.2
01/02/2021
8.64
 232,900 9.11 9.11 8.59 55,700 9,400 1.3
29/01/2021
9.11
 273,500 8.98 9.14 8.78 33,100 2,000 0.9
28/01/2021
8.98
 798,000 9.65 9.65 8.98 436,900 20,900 11.7
27/01/2021
9.65
 212,800 10.01 10.01 9.49 54,500 11,700 1.3
26/01/2021
10.01
 627,200 9.97 10.46 9.65 20,900 52,900 -1.0
25/01/2021
9.97
 1,101,500 9.33 9.97 9.35 12,500 500 0.4
22/01/2021
9.33
 178,900 9.43 9.49 9.27 13,800 300 0.4
21/01/2021
9.43
 119,800 9.11 9.49 9.11 200 2,700 -0.1
20/01/2021
9.11
 320,700 9.23 9.30 8.85 78,700 0 2.2
19/01/2021
9.23
 388,200 9.91 9.91 9.22 85,100 5,400 2.4
18/01/2021
9.91
 328,000 9.73 10.07 9.64 41,100 9,000 1.0
15/01/2021
9.73
 499,000 9.72 9.88 9.68 12,700 0 0.4
14/01/2021
9.72
 224,900 9.75 9.75 9.56 38,100 0 1.1
13/01/2021
9.75
 278,600 9.88 10.17 9.65 28,500 14,400 0.4
12/01/2021
9.88
 861,500 9.23 9.88 9.22 11,100 3,200 0.2
11/01/2021
9.23
 391,100 9.04 9.33 9.04 2,100 0 0.1
08/01/2021
9.04
 306,700 8.94 9.20 8.98 12,000 3,500 0.2
07/01/2021
8.94
 306,500 9.20 9.23 8.94 20,600 11,900 0.2
06/01/2021
9.20
 399,100 9.23 9.30 9.17 1,100 105,000 -3.0
05/01/2021
9.23
 355,900 9.36 9.36 9.22 2,400 0 0.1
04/01/2021
9.36
 304,100 9.36 9.43 9.19 3,100 0 0.1
31/12/2020
9.36
 184,530 9.35 9.46 9.23 9,460 20 0.3
30/12/2020
9.35
 824,020 9.04 9.52 9.04 14,320 1,010 0.4
29/12/2020
9.04
 466,040 8.91 9.23 8.90 4,960 0 0.1
28/12/2020
8.91
 294,590 8.93 9.07 8.88 3,910 6,390 -0.1
25/12/2020
8.93
 276,910 8.91 8.98 8.77 2,000 9,320 -0.2
24/12/2020
8.91
 187,370 9.01 9.11 8.77 100 19,690 -0.5
23/12/2020
9.01
 229,350 8.90 9.17 8.98 10,770 0 0.3
22/12/2020
8.90
 276,520 8.91 8.94 8.86 2,780 0 0.1
21/12/2020
8.91
 362,200 8.98 9.07 8.90 100 9,360 -0.3
18/12/2020
8.98
 286,480 8.98 9.14 8.91 0 180 -0.0
17/12/2020
8.98
 331,310 9.19 9.19 8.96 0 1,160 -0.0
16/12/2020
9.19
 171,280 9.17 9.23 9.11 5,640 0 0.2
15/12/2020
9.17
 364,630 9.02 9.31 9.04 11,450 0 0.3
14/12/2020
9.02
 238,180 9.04 9.14 9.02 0 5,110 -0.1
11/12/2020
9.04
 229,970 9.02 9.12 8.96 0 3,260 -0.1
10/12/2020
9.02
 405,350 9.20 9.30 9.01 1,120 1,860 -0.0
09/12/2020
9.20
 273,840 9.28 9.36 9.20 15,110 7,000 0.2
08/12/2020
9.28
 206,650 9.28 9.33 9.17 580 0 0.0
07/12/2020
9.28
 503,620 9.23 9.49 9.07 2,790 100 0.1
04/12/2020
9.23
 485,470 9.46 9.52 9.23 72,000 85,190 -0.4
03/12/2020
9.46
 471,600 9.11 9.65 9.27 10,220 58,990 -1.4
02/12/2020
9.11
 881,240 8.98 9.20 8.98 3,970 242,460 -6.7
01/12/2020
8.98
 364,560 8.91 9.07 8.74 80,970 0 2.2
30/11/2020
8.91
 161,790 8.91 9.01 8.86 12,770 0 0.4
27/11/2020
8.91
 109,100 8.86 8.96 8.85 12,280 100 0.3
26/11/2020
8.86
 150,670 8.90 8.90 8.83 6,680 0 0.2
25/11/2020
8.90
 246,630 8.98 9.14 8.90 19,020 5,880 0.4
24/11/2020
8.98
 180,550 9.07 9.19 8.91 9,640 15,840 -0.2
23/11/2020
9.07
 435,240 8.78 9.11 8.78 15,850 2,110 0.4
20/11/2020
8.78
 294,800 8.69 8.82 8.69 1,860 900 0.0
19/11/2020
8.69
 262,530 8.69 8.82 8.59 190 18,080 -0.5
18/11/2020
8.69
 146,690 8.69 8.69 8.56 4,000 1,290 0.1
17/11/2020
8.69
 162,430 8.59 8.72 8.53 7,740 0 0.2
16/11/2020
8.59
 426,940 8.70 8.80 8.53 6,360 850 0.1
13/11/2020
8.70
 190,650 8.69 8.83 8.69 12,180 40,200 -0.8
12/11/2020
8.69
 249,390 8.72 8.80 8.69 9,180 0 0.2
11/11/2020
8.72
 255,830 8.85 8.91 8.70 0 38,290 -1.0
10/11/2020
8.85
 168,840 8.88 9.11 8.85 9,390 7,810 0.0
09/11/2020
8.88
 92,790 8.69 8.93 8.77 11,550 5,010 0.2
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
8.69
 396,830 8.65 8.98 8.69 6,100 3,590 0.1
05/11/2020
8.65
 203,320 8.65 8.83 8.65 27,130 210 0.8
04/11/2020
8.65
 193,970 8.69 8.84 8.65 4,710 0 0.1
03/11/2020
8.69
 212,970 8.61 8.90 8.47 11,770 0 0.3
02/11/2020
8.61
 183,980 8.41 8.67 8.39 26,620 4,200 0.6
30/10/2020
8.41
 242,130 8.62 8.87 8.41 0 12,810 -0.4
29/10/2020
8.62
 372,810 8.07 8.62 8.19 23,280 0 0.6
28/10/2020
8.07
 578,150 8.59 8.69 8.07 11,390 24,790 -0.4
27/10/2020
8.59
 357,390 8.92 8.92 8.59 2,300 4,740 -0.1
26/10/2020
8.92
 477,190 9.59 9.59 8.92 8,370 1,160 0.2
23/10/2020
9.59
 795,500 9.65 10.30 9.40 20,340 10,930 0.3
22/10/2020
9.65
 605,140 9.03 9.65 9.31 4,670 0 0.1
21/10/2020
9.03
 809,240 8.44 9.03 8.58 10,650 15,100 -0.1
20/10/2020
8.44
 131,420 8.38 8.62 8.36 1,870 3,150 -0.0
19/10/2020
8.38
 142,630 8.52 8.67 8.38 0 6,170 -0.2
16/10/2020
8.52
 250,570 8.47 8.75 8.34 100 2,580 -0.1
15/10/2020
8.47
 127,220 8.69 8.72 8.45 4,350 100 0.1
14/10/2020
8.69
 200,090 8.55 8.84 8.53 5,850 0 0.2
13/10/2020
8.55
 125,460 8.69 8.78 8.53 1,540 2,910 -0.0
12/10/2020
8.69
 212,940 8.81 8.98 8.69 69,380 5,480 1.8
09/10/2020
8.81
 172,280 8.84 8.89 8.70 1,490 1,000 0.0
08/10/2020
8.84
 193,920 8.93 9.00 8.75 500 1,710 -0.0
07/10/2020
8.93
 372,240 8.97 9.28 8.90 21,780 8,220 0.4
06/10/2020
8.97
 833,480 8.47 9.00 8.69 166,470 180 4.8
05/10/2020
8.47
 257,610 8.38 8.48 8.31 79,030 0 2.1
02/10/2020
8.38
 244,660 8.41 8.56 8.13 880 3,830 -0.1
01/10/2020
8.41
 157,410 8.41 8.56 8.38 0 4,650 -0.1
30/09/2020
8.41
 128,980 8.45 8.53 8.38 0 1,890 -0.1
29/09/2020
8.45
 254,900 8.47 8.69 8.41 1,540 10 0.0
28/09/2020
8.47
 299,120 8.47 8.53 8.36 930 4,270 -0.1
25/09/2020
8.47
 210,260 8.52 8.56 8.38 3,450 300 0.1
24/09/2020
8.52
 303,390 8.53 8.62 8.52 0 41,870 -1.2
23/09/2020
8.53
 224,510 8.47 8.59 8.47 12,100 4,330 0.2
22/09/2020
8.47
 335,350 8.44 8.56 8.38 5,760 0 0.2
21/09/2020
8.44
 421,180 8.31 8.62 8.38 9,230 0 0.3
18/09/2020
8.31
 551,820 8.25 8.41 8.22 34,960 460 0.9

Chính sách bảo mật | Điều khoản sử dụng |