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)
29/11/2019
6.07
 99,170 6.11 6.13 6.05 0 0 0
28/11/2019
6.11
 49,480 6.17 6.17 6.07 0 0 0
27/11/2019
6.17
 60,200 6.18 6.18 6.14 1,000 0 0.0
26/11/2019
6.18
 36,960 6.18 6.21 6.15 800 0 0.0
25/11/2019
6.18
 24,360 6.14 6.20 6.13 2,000 0 0.0
22/11/2019
6.14
 44,300 6.20 6.28 6.14 0 16,950 -0.4
21/11/2019
6.20
 179,130 6.13 6.27 6.15 0 123,770 -2.7
20/11/2019
6.13
 36,570 6.15 6.17 6.11 2,100 0 0.0
19/11/2019
6.15
 24,240 6.14 6.17 6.11 0 0 0
18/11/2019
6.14
 25,310 6.13 6.17 6.11 0 0 0
15/11/2019
6.13
 16,810 6.14 6.17 6.11 0 1,800 -0.0
14/11/2019
6.14
 57,830 6.13 6.20 6.13 19,000 0 0.4
13/11/2019
6.13
 84,710 6.21 6.21 6.13 2,000 11,210 -0.2
12/11/2019
6.21
 51,360 6.17 6.21 6.17 5,000 4,200 0.0
11/11/2019
6.17
 62,070 6.20 6.20 6.13 3,420 7,000 -0.1
08/11/2019
6.20
 123,250 6.20 6.27 6.20 90 99,080 -2.1
07/11/2019
6.20
 100,080 6.17 6.23 6.15 4,890 74,100 -1.5
06/11/2019
6.17
 51,810 6.21 6.21 6.17 700 18,840 -0.4
05/11/2019
6.21
 78,640 6.21 6.23 6.15 2,000 44,920 -0.9
04/11/2019
6.21
 67,340 6.21 6.36 6.15 10,400 32,110 -0.5
01/11/2019
6.21
 152,630 6.36 6.37 6.20 1,600 100,000 -2.1
31/10/2019
6.36
 20,000 6.40 6.44 6.34 4,700 0 0.1
30/10/2019
6.40
 25,680 6.44 6.46 6.36 100 1,160 -0.0
29/10/2019
6.44
 25,320 6.49 6.50 6.36 2,600 2,950 -0.0
28/10/2019
6.49
 78,130 6.34 6.53 6.41 0 8,000 -0.2
25/10/2019
6.34
 18,810 6.31 6.39 6.30 7,000 7,160 -0.0
24/10/2019
6.31
 41,230 6.36 6.44 6.30 7,300 34,200 -0.6
23/10/2019
6.36
 55,630 6.33 6.50 6.24 0 25,000 -0.5
22/10/2019
6.33
 179,450 6.50 6.50 6.31 37,800 95,270 -1.3
21/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2019
6.50
 47,150 6.56 6.67 6.50 100 0 0.0
18/10/2019
6.56
 25,320 6.59 6.61 6.53 0 0 0
17/10/2019
6.59
 48,100 6.48 6.63 6.48 0 0 0
16/10/2019
6.48
 27,770 6.37 6.49 6.37 0 0 0
15/10/2019
6.37
 43,330 6.48 6.48 6.37 520 0 0.0
14/10/2019
6.48
 36,480 6.49 6.50 6.39 2,700 0 0.1
11/10/2019
6.49
 35,160 6.52 6.56 6.42 200 0 0.0
10/10/2019
6.52
 54,080 6.50 6.59 6.45 0 0 0
09/10/2019
6.50
 28,410 6.43 6.56 6.43 0 0 0
08/10/2019
6.43
 103,130 6.45 6.56 6.37 0 48,520 -1.1
07/10/2019
6.45
 56,240 6.61 6.61 6.42 3,500 0 0.1
04/10/2019
6.61
 51,250 6.78 6.81 6.60 0 8,900 -0.2
03/10/2019
6.78
 15,940 6.86 6.86 6.68 0 0 0
02/10/2019
6.86
 107,020 6.64 6.86 6.59 27,000 0 0.7
01/10/2019
6.64
 63,880 6.53 6.67 6.53 3,000 0 0.1
30/09/2019
6.53
 46,150 6.39 6.67 6.39 0 0 0
27/09/2019
6.39
 35,430 6.42 6.42 6.34 0 120 -0.0
26/09/2019
6.42
 69,330 6.37 6.42 6.30 0 0 0
25/09/2019
6.37
 21,530 6.39 6.39 6.31 0 1,000 -0.0
24/09/2019
6.39
 47,410 6.25 6.43 6.25 0 1,000 -0.0
23/09/2019
6.25
 147,810 6.39 6.39 6.25 0 66,590 -1.5
20/09/2019
6.39
 80,530 6.42 6.50 6.38 300 44,830 -1.0
19/09/2019
6.42
 102,110 6.49 6.49 6.39 0 6,320 -0.1
18/09/2019
6.49
 107,380 6.55 6.56 6.48 5,110 0 0.1
17/09/2019
6.55
 56,930 6.56 6.56 6.50 0 3,300 -0.1
16/09/2019
6.56
 56,270 6.56 6.63 6.52 2,440 3,390 -0.0
13/09/2019
6.56
 158,660 6.41 6.56 6.41 1,000 20,900 -0.5
12/09/2019
6.41
 70,130 6.56 6.59 6.41 0 21,940 -0.5
11/09/2019
6.56
 124,190 6.64 6.64 6.39 100 9,200 -0.2
10/09/2019
6.64
 47,330 6.84 6.84 6.61 0 20,870 -0.5
09/09/2019
6.84
 19,830 6.86 6.89 6.70 0 0 0
06/09/2019
6.86
 35,050 6.89 6.92 6.81 0 300 -0.0
05/09/2019
6.89
 27,150 6.89 6.92 6.82 0 500 -0.0
04/09/2019
6.89
 100,830 6.96 6.96 6.84 20,000 54,500 -0.9
03/09/2019
6.96
 35,510 6.93 7.03 6.86 0 11,000 -0.3
30/08/2019
6.93
 103,750 6.99 6.99 6.89 0 69,900 -1.7
29/08/2019
6.99
 17,230 6.99 6.99 6.92 0 0 0
28/08/2019
6.99
 28,270 6.99 7.02 6.93 0 1,260 -0.0
27/08/2019
6.99
 35,160 6.99 7.04 6.95 0 0 0
26/08/2019
6.99
 36,040 7.02 7.02 6.85 0 0 0
23/08/2019
7.02
 19,290 7.03 7.11 6.92 0 8,300 -0.2
22/08/2019
7.03
 25,160 7.10 7.10 6.97 0 0 0
21/08/2019
7.10
 59,020 7.15 7.15 7.00 370 35,380 -0.9
20/08/2019
7.15
 42,370 7.17 7.22 7.08 0 0 0
19/08/2019
7.17
 98,390 7.10 7.22 7.08 13,420 2,100 0.3
16/08/2019
7.10
 25,640 7.07 7.11 7.00 1,600 0 0.0
15/08/2019
7.07
 44,640 7.11 7.11 6.99 10,600 910 0.2
14/08/2019
7.11
 5,460 7.07 7.20 7.07 0 0 0
13/08/2019
7.07
 23,830 7.17 7.17 7.06 7,000 1,610 0.1
12/08/2019
7.17
 52,890 7.06 7.20 7.06 2,000 3,090 -0.0
09/08/2019
7.06
 33,120 7.18 7.20 7.04 20 13,510 -0.3
08/08/2019
7.18
 74,600 7.18 7.20 6.93 1,610 30,290 -0.7
07/08/2019
7.18
 96,440 7.22 7.26 7.18 13,500 34,220 -0.5
06/08/2019
7.22
 38,630 7.22 7.24 7.17 0 2,050 -0.1
05/08/2019
7.22
 107,910 7.32 7.42 7.22 800 0 0.0
02/08/2019
7.32
 99,170 7.21 7.42 7.21 60,000 0 1.6
01/08/2019
7.21
 33,550 7.21 7.26 7.20 4,500 0 0.1
31/07/2019
7.21
 26,830 7.20 7.31 7.20 0 0 0
30/07/2019
7.20
 70,580 7.31 7.31 7.20 4,800 0 0.1
29/07/2019
7.31
 30,080 7.24 7.33 7.24 0 0 0
26/07/2019
7.24
 24,070 7.21 7.33 7.24 0 0 0
25/07/2019
7.21
 84,120 7.18 7.33 7.18 0 2,000 -0.1
24/07/2019
7.18
 136,650 7.31 7.32 7.13 0 3,000 -0.1
23/07/2019
7.31
 93,990 7.56 7.58 7.31 2,000 0 0.1
22/07/2019
7.56
 104,870 7.69 7.69 7.56 0 0 0
19/07/2019
7.69
 47,740 7.69 7.75 7.62 0 32,030 -0.9
18/07/2019
7.69
 18,720 7.74 7.75 7.69 500 0 0.0
17/07/2019
7.74
 21,620 7.72 7.75 7.69 0 0 0
16/07/2019
7.72
 39,060 7.71 7.74 7.67 70 0 0.0
15/07/2019
7.71
 15,970 7.72 7.78 7.68 0 0 0
12/07/2019
7.72
 79,690 7.69 7.80 7.61 0 43,020 -1.2

Chính sách bảo mật | Điều khoản sử dụng |