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)
18/09/2020
8.31
 551,820 8.25 8.41 8.22 34,960 460 0.9
17/09/2020
8.25
 217,580 8.33 8.38 8.13 3,140 7,460 -0.1
16/09/2020
8.33
 143,820 8.25 8.38 8.22 6,030 100 0.2
15/09/2020
8.25
 398,190 8.38 8.47 8.10 51,290 4,080 1.3
14/09/2020
8.38
 310,390 8.21 8.44 8.21 22,850 0 0.6
11/09/2020
8.21
 223,390 8.22 8.28 8.00 32,430 1,000 0.8
10/09/2020
8.22
 471,440 7.88 8.28 7.91 3,910 2,700 0.0
09/09/2020
7.88
 832,280 7.38 7.89 7.29 6,690 71,410 -1.6
08/09/2020
7.38
 213,990 7.34 7.48 7.34 7,790 21,520 -0.3
07/09/2020
7.34
 531,830 7.20 7.52 7.29 12,590 137,660 -3.0
04/09/2020
7.20
 182,260 7.29 7.29 7.12 13,490 21,580 -0.2
03/09/2020
7.29
 292,360 7.32 7.40 7.26 57,080 95,760 -0.9
01/09/2020
7.32
 212,610 7.40 7.40 7.31 32,700 21,150 0.3
31/08/2020
7.40
 261,860 7.40 7.49 7.29 96,220 220 2.3
28/08/2020
7.40
 242,520 7.46 7.55 7.38 28,400 2,370 0.6
27/08/2020
7.46
 496,470 7.15 7.57 7.17 8,350 13,080 -0.1
26/08/2020
7.15
 152,200 7.13 7.27 7.09 4,950 20 0.1
25/08/2020
7.13
 395,570 6.95 7.26 7.01 4,200 3,260 0.0
24/08/2020
6.95
 197,920 6.87 6.98 6.86 16,080 15,000 0.0
21/08/2020
6.87
 70,780 6.87 6.96 6.87 4,860 1,130 0.1
20/08/2020
6.87
 130,430 6.86 6.93 6.84 16,550 3,830 0.3
19/08/2020
6.86
 95,820 6.79 6.89 6.82 35,640 0 0.8
18/08/2020
6.79
 108,250 6.86 6.92 6.79 5,300 2,810 0.1
17/08/2020
6.86
 120,100 6.81 6.86 6.76 26,500 4,850 0.5
14/08/2020
6.81
 228,600 6.73 6.89 6.70 30 3,050 -0.1
13/08/2020
6.73
 208,450 6.69 6.73 6.67 119,740 2,270 2.5
12/08/2020
6.69
 39,080 6.70 6.75 6.67 21,670 7,740 0.3
11/08/2020
6.70
 84,210 6.70 6.76 6.62 48,620 7,050 0.9
10/08/2020
6.70
 168,800 6.51 6.73 6.62 1,650,854 1,603,364 1.0
07/08/2020
6.51
 149,770 6.53 6.67 6.50 12,260 88,630 -1.6
06/08/2020
6.53
 90,520 6.53 6.62 6.48 60,250 43,950 0.3
05/08/2020
6.53
 359,470 6.42 6.55 6.42 111,420 201,000 -1.9
04/08/2020
6.42
 65,600 6.42 6.51 6.41 21,150 0 0.4
03/08/2020
6.42
 120,310 6.24 6.45 6.20 40,140 5,000 0.7
31/07/2020
6.24
 60,620 6.24 6.24 6.16 28,850 0 0.6
30/07/2020
6.24
 44,190 6.17 6.27 6.16 32,100 6,790 0.5
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2020
6.17
 168,800 6.28 6.28 6.11 32,100 6,790 0.5
28/07/2020
6.28
 80,680 5.99 6.28 5.99 14,810 12,500 0.0
27/07/2020
5.99
 349,840 6.39 6.39 5.99 147,050 0 3.0
24/07/2020
6.39
 264,600 6.61 6.61 6.37 93,880 9,680 1.8
23/07/2020
6.61
 166,550 6.63 6.63 6.58 114,900 41,800 1.6
22/07/2020
6.63
 119,140 6.63 6.69 6.61 50,900 3,830 1.0
21/07/2020
6.63
 45,210 6.61 6.63 6.60 16,800 5,600 0.2
20/07/2020
6.61
 84,400 6.63 6.66 6.60 16,890 0 0.4
17/07/2020
6.63
 176,180 6.68 6.71 6.63 69,790 670 1.5
16/07/2020
6.68
 65,280 6.71 6.72 6.68 19,200 0 0.4
15/07/2020
6.71
 159,370 6.66 6.77 6.66 500 0 0.0
14/07/2020
6.66
 164,730 6.52 6.66 6.54 5,400 0 0.1
13/07/2020
6.52
 118,010 6.57 6.60 6.52 20,660 5,520 0.3
10/07/2020
6.57
 156,480 6.49 6.58 6.51 6,970 0 0.1
09/07/2020
6.49
 125,710 6.48 6.52 6.48 7,310 0 0.2
08/07/2020
6.48
 93,640 6.48 6.49 6.45 20,800 0 0.4
07/07/2020
6.48
 128,740 6.45 6.49 6.45 6,710 2,000 0.1
06/07/2020
6.45
 98,450 6.40 6.48 6.42 6,450 1,000 0.1
03/07/2020
6.40
 124,570 6.42 6.52 6.39 25,100 990 0.5
02/07/2020
6.42
 71,840 6.45 6.54 6.42 12,530 0 0.3
01/07/2020
6.45
 82,590 6.36 6.46 6.36 9,200 0 0.2
30/06/2020
6.36
 277,700 6.42 6.54 6.30 63,570 11,430 1.1
29/06/2020
6.42
 309,150 6.71 6.71 6.40 87,610 15,670 1.6
26/06/2020
6.71
 83,160 6.75 6.84 6.71 20,550 11,170 0.2
25/06/2020
6.75
 162,680 6.80 6.81 6.72 54,160 10,500 1.0
24/06/2020
6.80
 115,330 6.84 6.92 6.78 48,100 13,150 0.8
23/06/2020
6.84
 159,630 6.75 6.92 6.75 12,850 0 0.3
22/06/2020
6.75
 207,250 6.84 6.90 6.75 36,370 1,490 0.8
19/06/2020
6.84
 125,480 6.77 6.90 6.77 6,630 0 0.1
18/06/2020
6.77
 89,100 6.69 6.78 6.63 35,760 0 0.8
17/06/2020
6.69
 177,640 6.61 6.69 6.61 15,540 40,000 -0.5
16/06/2020
6.61
 156,540 6.60 6.69 6.58 22,780 20,000 0.1
15/06/2020
6.60
 331,850 6.69 6.77 6.60 70,500 18,670 1.1
12/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2020
6.69
 370,980 6.66 6.72 6.52 48,820 8,110 0.9
11/06/2020
6.66
 758,190 7.03 7.16 6.57 183,430 10,150 4.1
10/06/2020
7.03
 220,180 6.99 7.10 6.94 30,540 30 0.7
09/06/2020
6.99
 244,040 7.05 7.12 6.96 47,620 0 1.1
08/06/2020
7.05
 296,450 7.05 7.15 7.02 13,070 30 0.3
05/06/2020
7.05
 232,510 6.93 7.06 6.82 28,780 40 0.7
04/06/2020
6.93
 389,980 6.96 7.02 6.79 52,120 200 1.2
03/06/2020
6.96
 179,500 6.87 7.02 6.81 23,240 100 0.5
02/06/2020
6.87
 395,570 7.12 7.24 6.84 19,700 16,820 0.1
01/06/2020
7.12
 859,980 6.66 7.12 6.69 17,190 2,270 0.3
29/05/2020
6.66
 264,350 6.59 6.72 6.57 7,340 0 0.2
28/05/2020
6.59
 225,260 6.48 6.65 6.50 0 20 -0.0
27/05/2020
6.48
 400,230 6.45 6.65 6.45 1,000 0 0.0
26/05/2020
6.45
 315,590 6.44 6.54 6.44 22,100 58,620 -0.8
25/05/2020
6.44
 209,720 6.44 6.57 6.39 21,400 3,050 0.4
22/05/2020
6.44
 245,310 6.56 6.66 6.42 3,100 2,980 0.0
21/05/2020
6.56
 208,560 6.66 6.73 6.56 0 0 0
20/05/2020
6.66
 382,650 6.45 6.66 6.39 26,630 300 0.6
19/05/2020
6.45
 412,140 6.51 6.62 6.42 4,980 169,120 -3.6
18/05/2020
6.51
 425,070 6.45 6.57 6.45 0 210,000 -4.6
15/05/2020
6.45
 660,980 6.31 6.72 6.28 500 71,490 -1.6
14/05/2020
6.31
 288,500 6.26 6.31 6.19 500 580 -0.0
13/05/2020
6.26
 370,820 6.28 6.32 6.22 500 57,000 -1.2
12/05/2020
6.28
 578,210 6.10 6.36 6.08 0 13,000 -0.3
11/05/2020
6.10
 330,730 6.10 6.13 6.07 0 128,510 -2.6
08/05/2020
6.10
 408,210 6.13 6.22 6.10 16,360 83,680 -1.4
07/05/2020
6.13
 111,730 6.16 6.22 6.07 0 0 0
06/05/2020
6.16
 320,680 5.96 6.16 5.95 0 100,000 -2.0
05/05/2020
5.96
 138,660 5.98 6.04 5.92 0 0 0
04/05/2020
5.98
 254,650 6.10 6.10 5.96 1,040 99,530 -2.0
29/04/2020
6.10
 108,460 6.14 6.17 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |