CTCP Hóa chất Cơ bản Miền Nam (csv)

38.95
0.15
(0.39%)
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)
13/02/2017
6.64
 280,960 6.44 6.73 6.44 10,000 0 0.3
10/02/2017
6.44
 240,560 6.32 6.44 6.27 49,000 0 1.4
09/02/2017
6.32
 81,940 6.38 6.40 6.30 0 710 -0.0
08/02/2017
6.38
 73,520 6.27 6.38 6.28 0 0 0
07/02/2017
6.27
 141,730 6.41 6.44 6.27 50,000 0 1.5
06/02/2017
6.41
 125,320 6.42 6.46 6.35 370 500 -0.0
03/02/2017
6.42
 191,250 6.30 6.53 6.32 55,680 0 1.6
02/02/2017
6.30
 12,050 6.29 6.33 6.24 0 0 0
25/01/2017
6.29
 61,320 6.27 6.35 6.27 0 0 0
24/01/2017
6.27
 120,860 6.21 6.31 6.21 29,400 0 0.8
23/01/2017
6.21
 67,690 6.16 6.29 6.16 27,600 0 0.8
20/01/2017
6.16
 48,920 6.16 6.20 6.13 0 0 0
19/01/2017
6.16
 55,040 6.13 6.24 6.16 19,280 0 0.5
18/01/2017
6.13
 93,110 6.13 6.29 6.09 310 0 0.0
17/01/2017
6.13
 60,410 6.22 6.22 6.13 600 0 0.0
16/01/2017
6.22
 94,300 6.33 6.33 6.22 37,180 0 1.1
13/01/2017
6.33
 174,170 6.22 6.38 6.18 65,830 3,100 1.8
12/01/2017
6.22
 47,530 6.25 6.33 6.21 500 0 0.0
11/01/2017
6.25
 150,450 6.27 6.40 6.25 6,510 0 0.2
10/01/2017
6.27
 220,450 6.06 6.29 6.02 35,330 0 1.0
09/01/2017
6.06
 82,410 6.02 6.16 6.02 0 0 0
06/01/2017
6.02
 101,180 6.06 6.08 5.98 0 14,000 -0.4
05/01/2017
6.06
 45,370 6.05 6.12 5.98 6,990 0 0.2
04/01/2017
6.05
 36,250 6.13 6.16 6.05 2,300 0 0.1
03/01/2017
6.13
 25,860 6.05 6.13 5.98 0 0 0
30/12/2016
6.05
 10,290 6.05 6.17 6.00 0 0 0
29/12/2016
6.05
 20,790 6.02 6.16 6.02 0 1,000 -0.0
28/12/2016
6.02
 87,380 6.16 6.17 6.02 0 0 0
27/12/2016
6.16
 77,680 6.16 6.20 6.02 0 0 0
26/12/2016
6.16
 79,730 6.22 6.29 6.11 2,000 0 0.1
23/12/2016
6.22
 84,660 6.16 6.29 6.15 0 0 0
22/12/2016
6.16
 146,370 6.13 6.24 6.09 0 0 0
21/12/2016
6.13
 53,010 6.13 6.20 6.11 0 3,000 -0.1
20/12/2016
6.13
 76,230 6.18 6.24 6.09 2,100 0 0.1
19/12/2016
6.18
 238,050 5.87 6.18 5.92 0 0 0
16/12/2016
5.87
 55,860 5.85 5.87 5.85 3,000 0 0.1
15/12/2016
5.85
 38,430 5.84 5.87 5.76 0 0 0
14/12/2016
5.84
 47,650 5.77 5.84 5.74 0 0 0
13/12/2016
5.77
 52,940 5.83 5.90 5.76 10 0 0.0
12/12/2016
5.83
 34,170 5.89 5.92 5.83 13,330 0 0.4
09/12/2016
5.89
 29,800 5.89 5.98 5.87 0 0 0
08/12/2016
5.89
 75,430 5.78 5.94 5.72 52,670 0 1.4
07/12/2016
5.78
 107,780 5.78 5.84 5.72 49,000 0 1.3
06/12/2016
5.78
 98,440 5.77 5.87 5.75 0 0 0
05/12/2016
5.77
 83,820 5.76 5.83 5.70 33,520 0 0.9
02/12/2016
5.76
 68,790 5.81 5.81 5.74 0 0 0
01/12/2016
5.81
 35,270 5.81 5.83 5.74 0 4,000 -0.1
30/11/2016
5.81
 122,480 5.87 5.90 5.74 0 0 0
29/11/2016
5.87
 64,650 5.90 5.90 5.79 0 0 0
28/11/2016
5.90
 103,800 5.95 6.00 5.81 0 0 0
25/11/2016
5.95
 80,070 5.99 5.99 5.94 80 0 0.0
24/11/2016
5.99
 53,730 6.05 6.05 5.98 0 0 0
23/11/2016
6.05
 61,170 6.00 6.07 5.99 0 0 0
22/11/2016
6.00
 58,610 6.01 6.02 5.98 0 0 0
21/11/2016
6.01
 106,980 5.92 6.02 5.94 60,500 3,000 1.6
18/11/2016
5.92
 107,630 6.00 6.02 5.92 600 0 0.0
17/11/2016
6.00
 61,500 6.06 6.08 5.99 0 5,000 -0.1
16/11/2016
6.06
 79,360 6.09 6.12 6.06 0 0 0
15/11/2016
6.09
 95,470 6.06 6.13 6.05 800 0 0.0
14/11/2016
6.06
 209,960 5.97 6.11 5.94 91,860 0 2.5
11/11/2016
5.97
 91,350 5.96 6.00 5.96 3,000 0 0.1
10/11/2016
5.96
 188,820 5.87 6.02 5.85 5,000 0 0.1
09/11/2016
5.87
 232,700 5.88 5.88 5.61 0 1,480 -0.0
08/11/2016
5.88
 43,170 5.89 5.94 5.85 0 0 0
07/11/2016
5.89
 128,700 5.70 5.97 5.70 70,010 0 1.9
04/11/2016
5.70
 202,430 5.74 5.78 5.70 1,400 3,000 -0.0
03/11/2016
5.74
 208,550 5.98 5.98 5.74 14,000 1,000 0.4
02/11/2016: Cổ tức tiền mặt tỉ lệ: 8%
02/11/2016
5.98
 113,920 5.98 6.07 5.95 39,200 0 1.1
01/11/2016
5.98
 107,200 6.00 6.02 5.96 0 0 0
31/10/2016
6.00
 92,360 6.13 6.13 5.98 30 0 0.0
28/10/2016
6.13
 155,140 6.03 6.22 6.01 1,500 0 0.0
27/10/2016
6.03
 117,950 5.98 6.08 5.94 3,600 0 0.1
26/10/2016
5.98
 113,680 6.00 6.04 5.90 2,700 0 0.1
25/10/2016
6.00
 208,750 5.96 6.07 5.83 5,000 0 0.1
24/10/2016
5.96
 277,700 6.17 6.17 5.96 180 0 0.0
21/10/2016
6.17
 155,130 6.26 6.26 6.17 1,800 0 0.1
20/10/2016
6.26
 204,630 6.39 6.39 6.17 12,480 0 0.4
19/10/2016
6.39
 254,800 6.49 6.51 6.32 0 0 0
18/10/2016
6.49
 257,150 6.22 6.49 6.22 0 0 0
17/10/2016
6.22
 187,470 6.13 6.30 6.13 0 1,000 -0.0
14/10/2016
6.13
 469,760 6.22 6.30 6.04 1,000 0 0.0
13/10/2016
6.22
 169,890 6.22 6.24 6.08 0 0 0
12/10/2016
6.22
 218,870 6.24 6.28 6.11 0 0 0
11/10/2016
6.24
 296,420 6.13 6.26 6.04 3,000 0 0.1
10/10/2016
6.13
 432,650 6.44 6.44 6.11 0 0 0
07/10/2016
6.44
 187,170 6.66 6.70 6.29 0 0 0
06/10/2016
6.66
 144,940 6.56 6.66 6.49 0 0 0
05/10/2016
6.56
 224,120 6.68 6.75 6.49 0 4,450 -0.1
04/10/2016
6.68
 152,990 6.92 6.96 6.51 340 0 0.0
03/10/2016
6.92
 247,670 6.79 7.00 6.79 2,000 0 0.1
30/09/2016
6.79
 353,720 6.70 6.90 6.70 3,000 1,000 0.1
29/09/2016
6.70
 321,590 6.92 6.98 6.70 0 1,420 -0.0
28/09/2016
6.92
 466,870 6.78 7.13 6.83 2,290 7,000 -0.2
27/09/2016
6.78
 754,490 6.34 6.78 6.39 0 3,000 -0.1
26/09/2016
6.34
 111,720 6.26 6.36 6.19 0 0 0
23/09/2016
6.26
 80,680 6.34 6.36 6.26 0 0 0
22/09/2016
6.34
 225,020 6.36 6.51 6.34 0 0 0
21/09/2016
6.36
 488,790 6.13 6.36 6.09 76,110 0 2.2
20/09/2016
6.13
 96,360 6.11 6.15 6.02 0 0 0
19/09/2016
6.11
 109,760 6.11 6.22 6.09 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |