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)
16/09/2016
6.11
 109,620 5.96 6.11 5.98 780 0 0.0
15/09/2016
5.96
 66,240 5.96 6.04 5.94 0 0 0
14/09/2016
5.96
 102,360 6.10 6.15 5.92 1,000 0 0.0
13/09/2016
6.10
 132,900 6.02 6.13 6.02 0 0 0
12/09/2016
6.02
 206,280 6.28 6.32 6.02 2,500 37,560 -1.0
09/09/2016
6.28
 154,420 6.43 6.49 6.28 50 26,870 -0.8
08/09/2016
6.43
 248,390 6.24 6.43 6.24 31,440 0 0.9
07/09/2016
6.24
 133,440 6.13 6.24 6.07 0 0 0
06/09/2016
6.13
 232,720 6.19 6.24 6.07 0 35,000 -1.0
05/09/2016
6.19
 313,810 6.32 6.34 6.15 1,250 0 0.0
01/09/2016
6.32
 442,120 6.58 6.58 6.28 50 0 0.0
31/08/2016
6.58
 165,670 6.56 6.64 6.51 100 1,500 -0.0
30/08/2016
6.56
 286,040 6.39 6.60 6.36 0 20,000 -0.6
29/08/2016
6.39
 312,690 6.51 6.66 6.39 0 0 0
26/08/2016
6.51
 538,800 6.26 6.58 6.26 13,050 9,000 0.1
25/08/2016
6.26
 156,110 6.30 6.36 6.19 0 15,000 -0.4
24/08/2016
6.30
 332,390 6.13 6.36 6.11 0 23,000 -0.7
23/08/2016
6.13
 133,350 6.07 6.13 6.02 200 2,400 -0.1
22/08/2016
6.07
 134,930 6.13 6.22 6.07 0 10,000 -0.3
19/08/2016
6.13
 187,640 6.24 6.24 6.13 62,920 0 1.8
18/08/2016
6.24
 312,580 6.32 6.32 6.13 47,360 0 1.4
17/08/2016
6.32
 433,750 6.00 6.32 6.02 59,290 0 1.7
16/08/2016
6.00
 264,040 5.83 6.07 5.83 0 0 0
15/08/2016
5.83
 128,540 5.81 5.83 5.77 0 0 0
12/08/2016
5.81
 131,140 5.85 5.92 5.77 0 0 0
11/08/2016
5.85
 236,900 5.73 5.90 5.73 2,000 0 0.1
10/08/2016
5.73
 159,010 5.73 5.81 5.70 1,000 0 0.0
09/08/2016
5.73
 73,490 5.58 5.75 5.58 0 0 0
08/08/2016
5.58
 42,150 5.53 5.62 5.53 0 0 0
05/08/2016
5.53
 296,070 5.64 5.66 5.45 1,000 0 0.0
04/08/2016
5.64
 149,000 5.75 5.85 5.64 8,660 0 0.2
03/08/2016
5.75
 143,640 5.73 5.79 5.68 1,000 0 0.0
02/08/2016
5.73
 173,170 6.00 6.00 5.73 8,000 0 0.2
01/08/2016
6.00
 129,270 6.09 6.09 5.96 8,350 0 0.2
29/07/2016
6.09
 314,360 5.85 6.15 5.87 25,390 0 0.7
28/07/2016
5.85
 258,900 5.73 5.94 5.68 80,760 0 2.2
27/07/2016
5.73
 113,180 5.73 5.81 5.73 30,000 0 0.8
26/07/2016
5.73
 192,310 5.64 5.83 5.66 0 0 0
25/07/2016
5.64
 350,580 5.94 5.94 5.64 2,500 0 0.1
22/07/2016
5.94
 764,430 6.39 6.39 5.94 0 1,000 -0.0
21/07/2016
6.39
 222,960 6.45 6.45 6.28 0 27,620 -0.8
20/07/2016
6.45
 427,290 6.11 6.53 6.28 1,000 20,000 -0.6
19/07/2016
6.11
 793,460 5.79 6.19 5.83 5,450 14,000 -0.3
18/07/2016
5.79
 138,950 5.77 5.90 5.73 0 0 0
15/07/2016
5.77
 130,760 5.75 5.87 5.56 0 0 0
14/07/2016
5.75
 178,920 6.00 6.09 5.75 0 0 0
13/07/2016
6.00
 234,510 5.81 6.13 5.87 0 0 0
12/07/2016
5.81
 251,320 5.75 5.85 5.64 600 0 0.0
11/07/2016
5.75
 369,620 5.90 5.98 5.73 100 0 0.0
08/07/2016
5.90
 386,010 6.07 6.09 5.90 0 5,000 -0.1
07/07/2016
6.07
 492,560 5.85 6.09 5.90 0 113,240 -3.2
06/07/2016
5.85
 389,730 5.92 6.02 5.77 0 4,430 -0.1
05/07/2016
5.92
 503,180 5.83 6.07 5.75 5,000 12,440 -0.2
04/07/2016
5.83
 501,530 5.53 5.85 5.73 7,000 90,000 -2.3
01/07/2016
5.53
 545,410 5.17 5.53 5.21 0 500 -0.0
30/06/2016
5.17
 316,580 5.15 5.28 5.11 2,000 0 0.0
29/06/2016
5.15
 247,810 4.98 5.19 5.00 0 0 0
28/06/2016
4.98
 227,460 4.90 5.00 4.90 380 0 0.0
27/06/2016
4.90
 85,210 5.00 5.00 4.85 0 0 0
24/06/2016
5.00
 944,220 5.21 5.24 4.85 20,000 0 0.5
23/06/2016
5.21
 373,370 5.28 5.34 5.21 1,430 0 0.0
22/06/2016
5.28
 167,010 5.19 5.32 5.19 13,570 0 0.3
21/06/2016
5.19
 453,120 5.13 5.36 5.11 0 0 0
20/06/2016
5.13
 141,160 5.19 5.19 5.09 0 0 0
17/06/2016
5.19
 381,660 5.13 5.21 5.07 0 2,000 -0.0
16/06/2016
5.13
 320,760 5.11 5.26 5.07 0 1,000 -0.0
15/06/2016
5.11
 281,770 5.11 5.13 5.00 50,000 500 1.2
14/06/2016
5.11
 396,510 4.83 5.11 4.79 0 0 0
13/06/2016
4.83
 205,340 4.75 4.87 4.68 0 10,000 -0.2
10/06/2016
4.75
 132,940 4.73 4.79 4.68 1,100 21,000 -0.4
09/06/2016
4.73
 132,990 4.68 4.75 4.66 1,020 0 0.0
08/06/2016
4.68
 129,330 4.75 4.79 4.64 0 0 0
07/06/2016
4.75
 60,030 4.73 4.77 4.70 0 0 0
06/06/2016
4.73
 218,420 4.68 4.81 4.68 1,000 0 0.0
03/06/2016
4.68
 98,350 4.83 4.85 4.68 13,410 0 0.3
02/06/2016
4.83
 261,660 4.66 4.83 4.66 85,690 0 1.9
01/06/2016
4.66
 197,790 4.47 4.68 4.49 26,100 0 0.6
31/05/2016
4.47
 76,280 4.49 4.51 4.45 1,780 0 0.0
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2016
4.49
 65,010 4.45 4.55 4.47 1,150 0 0.0
27/05/2016
4.45
 56,200 4.45 4.45 4.41 19,070 10,000 0.2
26/05/2016
4.45
 89,240 4.55 4.55 4.41 0 13,950 -0.3
25/05/2016
4.55
 74,380 4.55 4.61 4.51 0 1,500 -0.0
24/05/2016
4.55
 322,780 4.32 4.59 4.34 117,000 0 2.5
23/05/2016
4.32
 88,770 4.43 4.45 4.32 1,500 0 0.0
20/05/2016
4.43
 71,120 4.45 4.49 4.41 0 0 0
19/05/2016
4.45
 49,370 4.43 4.51 4.43 14,580 0 0.3
18/05/2016
4.43
 53,830 4.53 4.55 4.43 0 0 0
17/05/2016
4.53
 142,310 4.43 4.55 4.39 39,500 24,000 0.3
16/05/2016
4.43
 80,710 4.51 4.51 4.34 0 0 0
13/05/2016
4.51
 50,370 4.55 4.59 4.47 0 0 0
12/05/2016
4.55
 130,140 4.59 4.66 4.51 35,000 0 0.8
11/05/2016
4.59
 167,030 4.41 4.63 4.49 5,000 0 0.1
10/05/2016
4.41
 191,100 4.53 4.53 4.39 0 0 0
09/05/2016
4.53
 169,800 4.61 4.66 4.53 700 0 0.0
06/05/2016
4.61
 167,780 4.68 4.76 4.61 1,000 0 0.0
05/05/2016
4.68
 176,910 4.84 4.84 4.66 2,450 0 0.1
04/05/2016
4.84
 404,230 4.72 4.84 4.55 136,670 0 3.1
29/04/2016
4.72
 225,030 4.84 4.86 4.72 0 1,000 -0.0
28/04/2016
4.84
 178,550 4.92 4.92 4.76 0 0 0
27/04/2016
4.92
 266,800 4.97 5.01 4.86 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |