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)
28/04/2020
6.14
 249,030 6.01 6.14 5.95 0 0 0
27/04/2020
6.01
 323,400 6.22 6.22 6.01 15,870 0 0.3
24/04/2020
6.22
 222,690 6.19 6.25 6.07 22,200 3,410 0.4
23/04/2020
6.19
 276,370 6.20 6.35 6.13 0 1,220 -0.0
22/04/2020
6.20
 329,280 5.98 6.22 5.80 2,360 370 0.0
21/04/2020
5.98
 527,200 6.22 6.23 5.92 0 0 0
20/04/2020
6.22
 918,260 6.36 6.36 6.17 0 434,280 -9.2
17/04/2020
6.36
 467,290 6.33 6.60 6.29 0 207,000 -4.4
16/04/2020
6.33
 755,030 5.92 6.33 6.13 0 208,000 -4.4
15/04/2020
5.92
 603,240 5.54 5.92 5.62 0 300,000 -5.9
14/04/2020
5.54
 302,080 5.40 5.54 5.36 0 233,100 -4.3
13/04/2020
5.40
 291,420 5.42 5.51 5.37 35,730 259,650 -4.1
10/04/2020
5.42
 102,850 5.54 5.55 5.42 0 67,630 -1.2
09/04/2020
5.54
 306,010 5.45 5.58 5.45 10,960 233,790 -4.1
08/04/2020
5.45
 148,390 5.61 5.61 5.39 10,500 100,090 -1.6
07/04/2020
5.61
 60,370 5.59 5.68 5.51 6,100 700 0.1
06/04/2020
5.59
 58,630 5.45 5.62 5.51 3,620 0 0.1
03/04/2020
5.45
 49,560 5.39 5.51 5.42 0 0 0
01/04/2020
5.39
 53,030 5.24 5.46 5.24 20,300 0 0.4
31/03/2020
5.24
 103,460 5.24 5.33 5.15 7,000 10 0.1
30/03/2020
5.24
 65,450 5.40 5.40 5.18 6,400 0 0.1
27/03/2020
5.40
 47,150 5.40 5.54 5.36 9,450 4,950 0.1
26/03/2020
5.40
 72,950 5.49 5.51 5.40 8,300 0 0.2
25/03/2020
5.49
 62,740 5.43 5.56 5.48 4,000 0 0.1
24/03/2020
5.43
 48,610 5.39 5.51 5.33 4,510 8,460 -0.1
23/03/2020
5.39
 78,480 5.59 5.61 5.33 6,200 0 0.1
20/03/2020
5.59
 42,020 5.67 5.68 5.59 16,110 0 0.3
19/03/2020
5.67
 32,840 5.73 5.73 5.62 6,010 14,580 -0.2
18/03/2020
5.73
 38,190 5.71 5.83 5.64 10 1,240 -0.0
17/03/2020
5.71
 71,370 5.62 5.77 5.55 6,100 6,250 -0.0
16/03/2020
5.62
 48,320 5.48 5.77 5.48 1,900 600 0.0
13/03/2020
5.48
 266,530 5.70 5.70 5.33 12,200 0 0.2
12/03/2020
5.70
 163,490 6.02 6.02 5.67 14,410 0 0.3
11/03/2020
6.02
 57,160 6.10 6.10 5.92 10 0 0.0
10/03/2020
6.10
 88,340 5.89 6.19 5.89 32,800 9,000 0.5
09/03/2020
5.89
 202,890 6.29 6.29 5.89 22,000 800 0.4
06/03/2020
6.29
 40,870 6.20 6.31 6.19 1,300 0 0.0
05/03/2020
6.20
 302,090 6.22 6.28 6.20 24,700 231,860 -4.4
04/03/2020
6.22
 72,130 6.20 6.26 6.19 5,600 25,900 -0.4
03/03/2020
6.20
 76,000 6.20 6.26 6.17 10,520 8,000 0.1
02/03/2020
6.20
 63,180 6.17 6.22 6.13 5,490 0 0.1
28/02/2020
6.17
 35,870 6.22 6.32 5.92 0 0 0
27/02/2020
6.22
 222,080 6.19 6.36 6.20 0 168,430 -3.5
26/02/2020
6.19
 48,520 6.22 6.33 6.10 0 0 0
25/02/2020
6.22
 56,530 6.07 6.22 6.04 12,900 0 0.3
24/02/2020
6.07
 96,330 6.33 6.33 6.04 0 0 0
21/02/2020
6.33
 149,140 6.39 6.45 6.26 21,600 43,530 -0.5
20/02/2020
6.39
 111,520 6.42 6.51 6.39 21,600 65,300 -1.0
19/02/2020
6.42
 49,360 6.41 6.51 6.39 300 0 0.0
18/02/2020
6.41
 252,820 6.42 6.53 6.41 28,430 180,410 -3.3
17/02/2020
6.42
 93,630 6.57 6.63 6.42 21,210 26,460 -0.1
14/02/2020
6.57
 30,310 6.54 6.57 6.45 0 3,320 -0.1
13/02/2020
6.54
 211,570 6.54 6.69 6.51 15,000 93,840 -1.8
12/02/2020
6.54
 150,580 6.26 6.56 6.26 180 0 0.0
11/02/2020
6.26
 24,080 6.16 6.28 6.16 3,530 0 0.1
10/02/2020
6.16
 32,910 6.22 6.25 6.13 21,920 0 0.5
07/02/2020
6.22
 27,700 6.23 6.25 6.19 10,500 0 0.2
06/02/2020
6.23
 51,020 6.11 6.25 6.07 5,820 0 0.1
05/02/2020
6.11
 48,160 5.95 6.22 5.99 13,800 8,000 0.1
04/02/2020
5.95
 59,990 5.98 6.16 5.92 10,000 28,000 -0.4
03/02/2020
5.98
 137,260 6.07 6.07 5.77 30,070 0 0.6
31/01/2020
6.07
 118,100 6.26 6.31 6.07 30,200 0 0.6
30/01/2020
6.26
 78,360 6.29 6.36 6.26 20,200 0 0.4
22/01/2020
6.29
 38,580 6.25 6.31 6.25 0 0 0
21/01/2020
6.25
 53,180 6.35 6.35 6.22 22,000 0 0.5
20/01/2020
6.35
 60,040 6.28 6.35 6.22 29,770 0 0.6
17/01/2020
6.28
 15,870 6.13 6.31 6.16 0 0 0
16/01/2020
6.13
 38,890 6.13 6.19 6.13 4,610 4,700 -0.0
15/01/2020
6.13
 29,410 6.20 6.20 6.11 3,860 0 0.1
14/01/2020
6.20
 65,200 6.13 6.22 6.10 26,960 0 0.6
13/01/2020
6.13
 21,370 6.22 6.33 6.13 5,200 0 0.1
10/01/2020
6.22
 132,630 6.31 6.33 6.13 27,360 26,700 0.0
09/01/2020
6.31
 52,090 6.36 6.45 6.29 27,500 45,930 -0.4
08/01/2020
6.36
 132,960 6.45 6.45 6.29 500 26,820 -0.6
07/01/2020
6.45
 142,850 6.33 6.60 6.36 2,490 74,160 -1.6
06/01/2020
6.33
 41,370 6.36 6.36 6.33 27,500 0 0.6
03/01/2020
6.36
 37,740 6.36 6.36 6.33 8,990 14,940 -0.1
02/01/2020
6.36
 10,890 6.36 6.42 6.31 0 0 0
31/12/2019
6.36
 29,410 6.36 6.44 6.31 9,000 0 0.2
30/12/2019
6.36
 13,470 6.36 6.44 6.31 2,800 0 0.1
27/12/2019
6.36
 28,590 6.47 6.47 6.33 500 24,340 -0.5
26/12/2019
6.47
 47,190 6.39 6.48 6.33 33,200 0 0.7
25/12/2019
6.39
 14,000 6.44 6.44 6.23 200 0 0.0
24/12/2019
6.44
 36,240 6.47 6.48 6.36 940 0 0.0
23/12/2019
6.47
 113,800 6.38 6.50 6.38 17,630 0 0.4
20/12/2019
6.38
 78,780 6.17 6.42 6.17 2,350 0 0.1
19/12/2019
6.17
 18,030 6.10 6.17 6.08 0 0 0
18/12/2019
6.10
 38,240 6.07 6.17 6.04 16,220 9,200 0.1
17/12/2019
6.07
 28,470 6.08 6.11 6.04 0 11,800 -0.2
16/12/2019
6.08
 41,730 6.08 6.16 6.02 0 1,000 -0.0
13/12/2019
6.08
 55,220 6.16 6.20 6.07 0 0 0
12/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/12/2019
6.16
 28,510 6.05 6.16 6.07 1,500 100 0.0
11/12/2019
6.05
 16,370 6.05 6.08 6.02 0 0 0
10/12/2019
6.05
 33,030 6.05 6.13 6.04 0 0 0
09/12/2019
6.05
 61,730 6.07 6.07 6.02 0 12,060 -0.3
06/12/2019
6.07
 45,430 6.01 6.07 5.98 0 25,900 -0.5
05/12/2019
6.01
 68,570 6.04 6.05 5.98 20,000 7,440 0.3
04/12/2019
6.04
 31,810 6.05 6.07 6.01 0 100 -0.0
03/12/2019
6.05
 28,540 6.10 6.10 6.02 0 0 0
02/12/2019
6.10
 63,910 6.07 6.17 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |