CTCP Hóa chất Cơ bản Miền Nam (csv)

36.55
-0.30
(-0.81%)
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
(2024-10-09) 		-0.70 -1.86% 26,858,300 -44,849 -1.9
35
37.80
36.55
2 tháng
(2024-09-09) 		-1.25 -3.28% 66,740,900 -282,151 -11.2
35
39.45
36.55
3 tháng
(2024-08-12) 		-2.90 -7.30% 113,777,100 -2,059,141 -80.4
35
42.50
36.55
6 tháng
(2024-05-13) 		12.51 51.40% 188,040,000 -2,573,147 -90.7
24.34
42.50
36.55
12 tháng
(2023-11-14) 		21.90 146.52% 267,281,000 -2,737,296 -99.1
14.51
42.50
36.55
24 tháng
(2022-11-21) 		27.24 283.52% 374,050,800 -2,917,006 -99.4
9.53
42.50
36.55
36 tháng
(2021-11-24) 		20.66 127.58% 530,719,900 -1,455,232 -46.2
8.20
42.50
36.55
60 tháng
(2019-12-05) 		30.84 513.14% 696,375,540 -7,672,192 -341.5
5.24
42.50
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
8.25
 26,710 8.30 8.30 7.83 130 0 0.0
18/06/2018
8.30
 23,680 8.27 8.40 8.08 7,500 0 0.3
15/06/2018
8.27
 41,000 8.37 8.48 8.13 3,000 0 0.1
14/06/2018
8.37
 53,380 8.19 8.37 8.13 7,750 0 0.3
13/06/2018
8.19
 30,900 8.17 8.21 8.13 100 4,670 -0.2
12/06/2018
8.17
 26,940 8.30 8.30 8.03 180 4,540 -0.1
11/06/2018
8.30
 28,390 8.45 8.45 8.00 0 1,800 -0.1
08/06/2018
8.45
 28,810 8.45 8.47 8.25 300 3,000 -0.1
07/06/2018
8.45
 23,870 8.40 8.59 8.30 140 4,010 -0.1
06/06/2018
8.40
 97,970 7.93 8.40 7.85 500 0 0.0
05/06/2018
7.93
 34,660 7.99 7.99 7.83 580 0 0.0
04/06/2018
7.99
 57,350 7.98 8.03 7.79 9,230 0 0.3
01/06/2018
7.98
 25,430 7.76 7.98 7.83 0 0 0
31/05/2018
7.76
 66,190 8.05 8.05 7.63 5,100 6,500 -0.0
30/05/2018
8.05
 46,120 8.25 8.25 7.90 10,000 0 0.3
29/05/2018
8.25
 65,740 8.37 8.37 8.03 0 0 0
28/05/2018
8.37
 43,170 8.62 8.62 8.03 3,610 0 0.1
25/05/2018: Cổ tức tiền mặt tỉ lệ: 22%
25/05/2018
8.62
 28,980 8.57 8.78 8.20 0 0 0
24/05/2018
8.57
 35,420 8.57 8.57 8.50 110 0 0.0
23/05/2018
8.57
 44,530 8.55 8.66 8.38 0 1,000 -0.0
22/05/2018
8.55
 51,980 8.75 8.78 8.53 350 0 0.0
21/05/2018
8.75
 42,910 8.68 8.80 8.61 700 0 0.0
18/05/2018
8.68
 25,360 8.80 8.80 8.61 0 0 0
17/05/2018
8.80
 115,730 8.85 8.92 8.70 25,000 0 1.0
16/05/2018
8.85
 37,440 8.87 8.87 8.68 300 0 0.0
15/05/2018
8.87
 72,900 8.75 8.87 8.71 0 0 0
14/05/2018
8.75
 38,390 8.94 8.94 8.75 0 0 0
11/05/2018
8.94
 44,110 9.01 9.01 8.75 0 0 0
10/05/2018
9.01
 98,530 8.87 9.03 8.71 65,000 0 2.5
09/05/2018
8.87
 43,650 8.89 9.01 8.78 0 0 0
08/05/2018
8.89
 52,370 8.78 8.89 8.78 0 0 0
07/05/2018
8.78
 44,250 8.75 8.80 8.61 0 0 0
04/05/2018
8.75
 49,550 8.74 8.80 8.70 5,000 0 0.2
03/05/2018
8.74
 94,770 8.78 8.78 8.53 370 500 -0.0
02/05/2018
8.78
 54,310 8.80 8.89 8.59 0 1,500 -0.1
27/04/2018
8.80
 61,920 8.89 8.89 8.72 0 1,000 -0.0
26/04/2018
8.89
 48,410 9.01 9.01 8.73 0 0 0
24/04/2018
9.01
 40,860 8.85 9.01 8.72 0 0 0
23/04/2018
8.85
 72,060 9.12 9.29 8.85 0 7,000 -0.3
20/04/2018
9.12
 55,420 8.96 9.12 8.80 0 100 -0.0
19/04/2018
8.96
 73,060 9.03 9.03 8.81 0 500 -0.0
18/04/2018
9.03
 60,100 8.80 9.08 8.82 0 2,500 -0.1
17/04/2018
8.80
 54,330 8.99 9.01 8.80 0 4,000 -0.2
16/04/2018
8.99
 67,840 9.03 9.03 8.81 30 5,780 -0.2
13/04/2018
9.03
 66,700 9.08 9.14 8.92 0 11,740 -0.5
12/04/2018
9.08
 81,020 9.10 9.10 8.92 1,000 15,100 -0.6
11/04/2018
9.10
 78,160 9.04 9.17 9.03 0 4,490 -0.2
10/04/2018
9.04
 98,690 9.36 9.36 9.04 0 5,500 -0.2
09/04/2018
9.36
 82,450 9.36 9.48 9.36 0 15,630 -0.6
06/04/2018
9.36
 75,360 9.38 9.56 9.29 990 3,500 -0.1
05/04/2018
9.38
 86,300 9.19 9.38 9.03 0 2,000 -0.1
04/04/2018
9.19
 89,710 9.17 9.26 9.12 0 960 -0.0
03/04/2018
9.17
 136,570 9.34 9.38 9.03 16,470 30,930 -0.6
02/04/2018
9.34
 81,970 9.29 9.48 9.29 0 16,040 -0.6
30/03/2018
9.29
 125,280 9.54 9.59 9.26 0 18,890 -0.8
29/03/2018
9.54
 25,380 9.61 9.73 9.49 0 0 0
28/03/2018
9.61
 12,300 9.68 9.68 9.49 0 1,020 -0.0
27/03/2018
9.68
 24,760 9.71 9.84 9.55 3,430 0 0.1
26/03/2018
9.71
 37,220 9.70 9.73 9.58 0 0 0
23/03/2018
9.70
 64,440 9.76 9.76 9.54 0 6,000 -0.3
22/03/2018
9.76
 70,130 9.66 9.96 9.54 0 0 0
21/03/2018
9.66
 92,400 9.90 9.90 9.66 100 7,000 -0.3
20/03/2018
9.90
 50,880 10.05 10.07 9.90 0 0 0
19/03/2018
10.05
 80,410 10.19 10.19 9.96 5,700 0 0.2
16/03/2018
10.19
 56,570 10.28 10.42 10.14 5,000 0 0.2
15/03/2018
10.28
 123,920 9.84 10.28 9.84 800 0 0.0
14/03/2018
9.84
 39,530 9.96 9.96 9.84 6,000 0 0.3
13/03/2018
9.96
 30,610 9.87 9.96 9.73 300 650 -0.0
12/03/2018
9.87
 37,390 9.91 10.00 9.84 20 0 0.0
09/03/2018
9.91
 61,370 9.91 10.00 9.75 0 0 0
08/03/2018
9.91
 68,190 9.80 9.93 9.80 0 0 0
07/03/2018
9.80
 36,330 9.80 9.96 9.63 0 0 0
06/03/2018
9.80
 79,980 9.63 9.91 9.49 200 0 0.0
05/03/2018
9.63
 105,340 9.89 9.91 9.63 0 0 0
02/03/2018
9.89
 65,080 9.96 10.07 9.68 300 4,000 -0.2
01/03/2018
9.96
 137,420 10.17 10.19 9.96 120 0 0.0
28/02/2018
10.17
 129,740 10.28 10.28 10.12 600 0 0.0
27/02/2018
10.28
 144,590 10.28 10.47 10.12 0 1,500 -0.1
26/02/2018
10.28
 185,880 10.06 10.75 9.87 7,620 0 0.3
23/02/2018
10.06
 117,170 10.06 10.17 9.84 30,650 0 1.3
22/02/2018
10.06
 133,010 9.88 10.31 9.88 0 0 0
21/02/2018
9.88
 315,080 9.24 9.88 9.24 74,100 8,500 2.7
13/02/2018
9.24
 52,730 9.12 9.24 8.92 28,970 0 1.1
12/02/2018
9.12
 34,080 8.80 9.12 8.80 9,910 0 0.4
09/02/2018
8.80
 35,540 8.80 8.89 8.57 6,000 0 0.2
08/02/2018
8.80
 104,260 9.02 9.02 8.78 1,300 1,380 -0.0
07/02/2018
9.02
 52,290 8.82 9.12 8.85 10,650 5,400 0.2
06/02/2018
8.82
 71,370 9.15 9.15 8.61 3,000 0 0.1
05/02/2018
9.15
 183,580 9.26 9.52 9.15 500 13,100 -0.5
02/02/2018
9.26
 120,110 9.08 9.31 9.05 5,000 27,400 -0.9
01/02/2018
9.08
 87,360 8.92 9.22 8.92 500 16,250 -0.6
31/01/2018
8.92
 79,130 8.85 8.94 8.82 1,600 16,900 -0.6
30/01/2018
8.85
 36,750 8.95 8.95 8.80 100 6,500 -0.2
29/01/2018
8.95
 46,030 8.99 9.10 8.82 200 11,400 -0.4
26/01/2018
8.99
 15,420 8.99 9.22 8.82 0 0 0
25/01/2018
8.99
 74,350 8.79 9.26 8.87 0 1,070 -0.0
22/01/2018
8.79
 85,930 8.64 8.79 8.57 0 1,100 -0.0
19/01/2018
8.64
 81,470 8.77 8.82 8.64 0 400 -0.0
18/01/2018
8.77
 10,590 9.03 9.03 8.59 0 20 -0.0
17/01/2018
9.03
 23,130 9.03 9.12 8.89 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |