CTCP Hóa chất Cơ bản Miền Nam (csv)

38.80
0
(0%)
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
(2024-08-19) 		0.30 0.78% 42,341,200 -2,057,350 -80.4
38.10
40.40
38.80
2 tháng
(2024-07-22) 		2.55 7% 79,670,300 -2,701,690 -104.2
33.90
42.50
38.80
3 tháng
(2024-06-20) 		10.87 38.62% 108,553,100 -2,603,603 -96.3
26.96
42.50
38.80
6 tháng
(2024-03-22) 		16.58 73.94% 159,480,400 -2,720,535 -99.9
20.93
42.50
38.80
12 tháng
(2023-09-25) 		22.98 143.49% 241,051,800 -2,445,545 -87.8
12.71
42.50
38.80
24 tháng
(2022-09-29) 		25.29 184.54% 340,650,300 -1,858,355 -65.6
8.20
42.50
38.80
36 tháng
(2021-10-04) 		20.64 112.39% 517,391,000 -5,038,781 -228.7
8.20
42.50
38.80
60 tháng
(2019-10-15) 		32.63 512.69% 645,406,770 -8,186,141 -351.0
5.24
42.50
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
22.19
 511,200 21.56 22.34 21.56 103,800 36,900 3.7
23/04/2024
21.25
 447,200 21.87 21.91 20.97 6,200 113,400 -5.9
22/04/2024
21.87
 359,400 21.17 21.91 21.17 67,400 6,200 3.4
19/04/2024
20.93
 891,600 21.72 22.07 20.93 83,200 53,400 1.6
17/04/2024
22.30
 379,300 23.44 23.44 22.30 8,100 56,300 -2.8
16/04/2024
23.09
 840,400 22.85 23.48 22.03 165,400 93,100 4.1
15/04/2024
22.89
 1,239,400 24.46 24.89 22.89 31,100 202,500 -10.7
12/04/2024
24.61
 465,600 24.65 24.93 24.30 9,600 48,200 -2.4
11/04/2024
24.46
 448,800 24.26 24.65 24.26 40,900 36,300 0.3
10/04/2024
24.69
 661,600 25.12 25.12 24.69 5,700 147,100 -9.0
09/04/2024
24.69
 1,066,000 24.30 24.77 23.71 118,100 305,300 -11.5
08/04/2024
24.30
 843,000 25.04 25.04 24.18 70,100 34,200 2.2
05/04/2024
24.85
 1,293,700 26.26 26.53 24.85 14,100 137,800 -8.2
04/04/2024
26.33
 1,458,800 25.94 26.80 25.43 306,700 67,300 16.2
03/04/2024
25.43
 827,900 26.22 26.33 25.43 19,500 175,200 -10.3
02/04/2024
26.22
 628,600 25.67 26.33 25.67 48,300 12,500 2.4
01/04/2024
25.94
 839,600 25.24 26.30 24.97 69,700 10,700 3.8
29/03/2024
25.36
 1,757,400 24.07 25.40 23.91 376,200 7,100 23.6
28/03/2024
23.87
 622,200 24.26 24.26 23.52 13,500 300 0.8
27/03/2024
23.83
 1,917,900 22.58 23.83 22.27 6,600 0 0.4
26/03/2024
22.30
 296,500 21.91 22.30 21.91 1,000 0 0.1
25/03/2024
21.91
 545,300 22.42 22.50 21.91 0 4,500 -0.3
22/03/2024
22.42
 467,000 22.50 22.70 22.23 800 11,000 -0.6
21/03/2024
22.50
 500,600 22.34 22.70 22.30 89,500 31,200 3.3
20/03/2024
22.34
 498,200 22.30 22.50 22.07 0 94,600 -5.4
19/03/2024
22.30
 410,700 21.64 22.89 21.68 6,200 5,000 0.1
18/03/2024
21.64
 2,049,400 23.20 23.32 21.60 40,000 144,100 -5.9
15/03/2024
23.20
 756,500 23.44 23.67 23.09 27,600 90,600 -3.8
14/03/2024
23.44
 1,572,900 23.95 24.07 23.28 17,100 291,700 -16.6
13/03/2024
23.95
 955,700 23.36 24.65 23.36 46,500 11,600 2.1
12/03/2024
23.36
 1,184,900 23.09 23.87 22.97 63,500 76,600 -0.8
11/03/2024
23.09
 2,355,400 22.27 23.28 22.38 418,700 41,500 22.1
08/03/2024
22.27
 687,000 22.50 22.62 21.99 20,600 1,500 1.1
07/03/2024
22.50
 1,307,700 21.72 22.81 21.52 284,600 206,900 4.4
06/03/2024
21.72
 768,600 22.27 22.42 21.72 8,700 40,700 -1.8
05/03/2024
22.27
 666,600 22.30 22.50 22.11 44,400 76,500 -1.9
04/03/2024
22.30
 1,292,800 22.89 23.05 22.19 55,700 116,100 -3.5
01/03/2024
22.89
 636,400 22.73 23.09 22.54 34,000 22,500 0.7
29/02/2024
22.73
 991,400 22.62 23.01 22.23 89,800 24,200 3.8
28/02/2024
22.62
 666,200 22.62 23.17 22.15 41,700 40,100 0.1
27/02/2024
22.62
 790,900 22.34 22.62 22.15 18,500 173,500 -8.9
26/02/2024
22.34
 1,297,900 21.60 22.70 21.48 149,200 200,300 -2.9
23/02/2024
21.60
 1,569,700 22.66 22.93 21.60 46,300 17,500 1.6
22/02/2024
22.66
 641,400 23.01 23.36 22.58 24,000 97,600 -4.3
21/02/2024
23.01
 2,628,800 21.52 23.01 21.64 410,800 105,510 17.4
20/02/2024
21.52
 587,900 21.40 21.52 21.21 10,600 29,200 -1.0
19/02/2024
21.40
 735,300 21.33 21.87 21.05 92,400 8,200 4.6
16/02/2024
21.33
 414,700 21.25 21.44 21.05 5,000 19,000 -0.8
15/02/2024
21.25
 512,700 21.56 21.76 21.13 14,700 35,600 -1.1
07/02/2024
21.56
 554,900 21.83 22.30 21.56 2,700 87,700 -4.8
06/02/2024
21.83
 640,700 21.48 21.91 21.21 20,300 14,200 0.3
05/02/2024
21.48
 399,200 21.05 21.60 20.90 33,300 16,500 0.9
02/02/2024
21.05
 492,400 21.52 21.52 21.05 600 69,400 -3.7
01/02/2024
21.52
 438,100 20.97 21.87 20.97 98,300 600 5.3
31/01/2024
20.97
 1,010,000 22.03 22.03 20.86 9,700 54,300 -2.5
30/01/2024
22.03
 714,600 21.87 22.50 21.52 117,200 26,800 5.0
29/01/2024
21.87
 663,400 21.09 22.07 20.82 64,800 37,900 1.5
26/01/2024
21.09
 797,900 19.92 21.09 19.96 41,700 2,600 2.0
25/01/2024
19.92
 653,000 19.33 20.23 19.21 9,800 56,800 -2.3
24/01/2024
19.33
 469,100 19.64 19.64 19.25 7,200 9,700 -0.1
23/01/2024
19.64
 624,900 19.25 19.92 19.37 9,500 8,200 0.1
22/01/2024
19.25
 1,249,600 18.00 19.25 18.08 29,400 10,500 0.9
19/01/2024
18.00
 811,600 17.67 18.00 17.67 41,500 6,700 1.6
18/01/2024
17.67
 538,700 17.08 17.80 17.02 10,200 1,900 0.4
17/01/2024
17.08
 277,000 16.94 17.10 16.83 11,000 1,300 0.4
16/01/2024
16.94
 140,800 16.83 16.94 16.77 14,100 0 0.6
15/01/2024
16.83
 161,600 16.73 16.98 16.73 4,200 0 0.2
12/01/2024
16.73
 421,400 17.06 17.06 16.67 1,700 1,000 0.0
11/01/2024
17.06
 233,500 17.14 17.26 16.98 200 2,400 -0.1
10/01/2024
17.14
 682,900 16.96 17.41 16.96 5,900 1,300 0.2
09/01/2024
16.96
 297,000 17.04 17.04 16.79 2,600 700 0.1
08/01/2024
17.04
 192,000 17.08 17.14 16.90 5,100 0 0.2
05/01/2024
17.08
 434,800 16.75 17.08 16.67 16,700 200 0.7
04/01/2024
16.75
 604,500 16.90 17.18 16.63 4,800 1,100 0.2
03/01/2024
16.90
 630,800 16.47 16.96 16.32 6,000 2,100 0.2
02/01/2024
16.47
 852,100 16.04 16.83 16.04 18,800 5,000 0.6
29/12/2023
16.04
 208,800 16.02 16.12 16.00 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
16.02
 363,500 15.75 16.14 15.98 9,500 0 0.4
27/12/2023
15.75
 258,300 15.75 15.85 15.64 1,200 200 0.0
26/12/2023
15.75
 585,300 15.27 15.77 15.35 10,300 2,700 0.3
25/12/2023
15.27
 303,300 15.27 15.43 15.23 8,800 500 0.3
22/12/2023
15.27
 304,500 15.46 15.52 15.23 22,800 1,700 0.8
21/12/2023
15.46
 222,900 15.27 15.46 15.23 2,800 100 0.1
20/12/2023
15.27
 122,300 15.10 15.27 15.08 0 500 -0.0
19/12/2023
15.10
 409,600 15.04 15.23 14.70 9,800 0 0.4
18/12/2023
15.04
 422,500 15.46 15.50 15.04 2,800 1,600 0.0
15/12/2023
15.46
 227,600 15.58 15.79 15.46 2,500 5,400 -0.1
14/12/2023
15.58
 435,600 15.43 15.79 15.39 11,500 400 0.5
13/12/2023
15.43
 427,000 15.62 15.77 15.35 500 91,000 -3.7
12/12/2023
15.62
 242,300 15.67 15.88 15.58 100 11,100 -0.5
11/12/2023
15.67
 262,800 15.83 15.94 15.58 100 16,000 -0.7
08/12/2023
15.83
 511,500 15.56 16.02 15.54 600 1,400 -0.0
07/12/2023
15.56
 680,300 15.86 15.92 15.37 3,900 11,100 -0.3
06/12/2023
15.86
 310,100 15.88 16.04 15.62 800 5,000 -0.2
05/12/2023
15.88
 1,228,700 15.22 15.96 15.25 3,100 13,000 -0.4
04/12/2023
15.22
 799,600 14.78 15.31 14.80 18,200 600 0.7
01/12/2023
14.78
 155,700 14.55 14.85 14.57 6,200 10,800 -0.2
30/11/2023
14.55
 256,500 14.72 14.95 14.55 1,800 3,900 -0.1
29/11/2023
14.72
 133,500 14.51 14.78 14.55 1,600 2,000 -0.0
28/11/2023
14.51
 258,200 14.51 14.85 14.20 7,500 4,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |