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
(2024-08-19) 		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)
26/04/2016
4.97
 140,010 4.92 5.01 4.86 0 10,000 -0.2
25/04/2016
4.92
 148,480 4.97 5.03 4.88 0 0 0
22/04/2016
4.97
 302,730 4.80 5.01 4.80 1,000 0 0.0
21/04/2016
4.80
 249,620 4.76 4.92 4.72 11,000 430 0.2
20/04/2016
4.76
 297,170 4.86 4.92 4.66 11,000 0 0.2
19/04/2016
4.86
 360,710 5.01 5.01 4.72 0 6,950 -0.2
15/04/2016
5.01
 556,090 5.28 5.28 5.01 0 2,000 -0.0
14/04/2016
5.28
 202,280 5.30 5.38 5.21 8,950 0 0.2
13/04/2016
5.30
 312,460 5.32 5.34 5.23 10,000 0 0.3
12/04/2016
5.32
 487,580 5.32 5.42 5.30 0 0 0
11/04/2016
5.32
 456,570 5.23 5.44 5.23 1,000 0 0.0
08/04/2016
5.23
 642,670 5.03 5.32 5.03 0 0 0
07/04/2016
5.03
 328,500 5.09 5.19 5.03 2,400 0 0.1
06/04/2016
5.09
 434,770 4.99 5.26 4.99 0 0 0
05/04/2016
4.99
 256,440 4.90 5.03 4.80 430 0 0.0
04/04/2016
4.90
 305,530 5.07 5.07 4.86 0 0 0
01/04/2016
5.07
 322,380 4.90 5.13 4.82 0 380 -0.0
31/03/2016
4.90
 515,850 4.90 5.17 4.90 350 300 0.0
30/03/2016
4.90
 830,780 4.59 4.90 4.59 0 0 0
29/03/2016
4.59
 463,680 4.84 4.86 4.59 9,030 0 0.2
28/03/2016
4.84
 245,860 4.84 4.86 4.76 21,000 0 0.5
25/03/2016
4.84
 402,150 4.80 5.03 4.84 5,000 3,000 0.0
24/03/2016
4.80
 774,040 4.49 4.80 4.49 33,000 0 0.7
23/03/2016
4.49
 214,620 4.34 4.55 4.28 0 0 0
22/03/2016
4.34
 101,530 4.39 4.39 4.26 0 0 0
21/03/2016
4.39
 103,520 4.41 4.49 4.34 0 0 0
18/03/2016
4.41
 118,780 4.49 4.51 4.41 0 0 0
17/03/2016
4.49
 417,810 4.49 4.55 4.34 2,000 0 0.0
16/03/2016
4.49
 78,700 4.49 4.59 4.39 7,500 0 0.2
15/03/2016
4.49
 585,450 4.39 4.68 4.45 0 0 0
14/03/2016
4.39
 776,650 4.12 4.39 4.14 2,000 0 0.0
11/03/2016
4.12
 3,800 4.03 4.12 4.08 0 0 0
10/03/2016
4.03
 1,630 4.03 4.10 3.89 0 0 0
09/03/2016
4.03
 10,360 4.10 4.12 4.03 6,800 0 0.1
08/03/2016
4.10
 2,310 4.10 4.10 4.10 2,000 0 0.0
07/03/2016
4.10
 1,380 4.10 4.10 4.08 0 0 0
04/03/2016
4.10
 700 4.14 4.14 4.10 0 0 0
03/03/2016
4.14
 4,660 4.08 4.14 4.14 1,000 0 0.0
02/03/2016
4.08
 10 4.14 4.14 4.08 0 0 0
01/03/2016
4.14
 17,340 4.14 4.14 4.10 0 0 0
29/02/2016
4.14
 37,170 4.10 4.14 4.03 0 0 0
26/02/2016
4.10
 18,500 4.14 4.14 4.10 0 0 0
25/02/2016
4.14
 10 4.14 4.14 4.14 0 0 0
24/02/2016
4.14
 11,060 4.14 4.24 4.14 0 0 0
23/02/2016
4.14
 19,920 4.12 4.14 4.12 0 0 0
22/02/2016
4.12
 11,050 3.99 4.14 4.03 0 0 0
19/02/2016
3.99
 2,430 4.10 4.10 3.93 0 0 0
18/02/2016
4.10
 4,220 4.12 4.12 3.93 0 0 0
17/02/2016
4.12
 50 4.12 4.12 3.91 0 0 0
16/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
15/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
05/02/2016
4.12
 620 4.12 4.12 3.95 0 0 0
04/02/2016
4.12
 0 4.12 4.12 4.12 0 0 0
03/02/2016
4.12
 3,030 4.12 4.12 4.10 0 0 0
02/02/2016
4.12
 2,010 4.12 4.12 3.93 0 0 0
01/02/2016
4.12
 3,300 4.10 4.12 4.10 3,000 0 0.1
29/01/2016
4.10
 2,460 4.14 4.14 3.93 0 0 0
28/01/2016
4.14
 2,640 4.20 4.20 4.12 0 0 0
27/01/2016
4.20
 11,590 4.12 4.20 4.12 0 0 0
26/01/2016
4.12
 5,610 4.03 4.12 4.01 0 0 0
25/01/2016
4.03
 8,910 4.03 4.14 4.03 0 0 0
22/01/2016
4.03
 100 4.12 4.12 4.03 0 0 0
21/01/2016
4.12
 8,300 4.14 4.14 4.03 0 0 0
20/01/2016
4.14
 30 4.14 4.14 4.14 0 0 0
19/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
18/01/2016
4.14
 4,100 4.14 4.14 3.87 1,170 0 0.0
15/01/2016
4.14
 10,700 4.08 4.14 4.14 0 0 0
14/01/2016
4.08
 8,000 4.14 4.14 4.08 8,000 0 0.2
13/01/2016
4.14
 21,490 4.14 4.14 4.06 0 8,000 -0.2
12/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
11/01/2016
4.14
 3,000 4.14 4.14 4.14 3,000 0 0.1
08/01/2016
4.14
 7,050 4.08 4.14 3.85 0 0 0
07/01/2016
4.08
 4,000 4.10 4.10 4.08 0 0 0
06/01/2016
4.10
 3,970 4.14 4.14 4.10 0 0 0
05/01/2016
4.14
 0 4.14 4.14 4.14 0 0 0
04/01/2016
4.14
 5,000 4.34 4.34 4.14 0 0 0
31/12/2015
4.34
 23,100 4.20 4.34 4.34 0 0 0
30/12/2015
4.20
 16,200 4.18 4.20 4.12 0 0 0
29/12/2015
4.18
 3,180 4.18 4.18 4.14 0 0 0
28/12/2015
4.18
 5,020 4.16 4.20 4.18 0 0 0
25/12/2015
4.16
 28,090 4.16 4.24 4.16 0 0 0
24/12/2015
4.16
 5,300 4.16 4.16 4.14 3,300 0 0.1
23/12/2015
4.16
 10,000 4.20 4.20 4.16 0 0 0
22/12/2015
4.20
 43,500 4.12 4.28 4.12 4,030 0 0.1
21/12/2015
4.12
 1,220 4.12 4.12 4.03 160 0 0.0
18/12/2015
4.12
 7,410 4.12 4.12 4.06 1,810 0 0.0
17/12/2015
4.12
 100 4.12 4.12 4.12 0 0 0
16/12/2015
4.12
 1,080 4.12 4.12 4.10 0 0 0
15/12/2015
4.12
 3,780 4.12 4.12 4.10 0 0 0
14/12/2015
4.12
 970 4.12 4.12 4.10 0 0 0
11/12/2015
4.12
 10,410 4.10 4.14 4.03 1,600 0 0.0
10/12/2015
4.10
 2,930 4.10 4.10 4.10 0 0 0
09/12/2015
4.10
 1,220 4.12 4.12 3.95 0 0 0
08/12/2015
4.12
 460 4.12 4.12 4.06 0 0 0
07/12/2015
4.12
 1,020 4.14 4.14 4.12 640 0 0.0
04/12/2015
4.14
 1,000 4.08 4.14 4.14 0 0 0
03/12/2015
4.08
 2,560 4.16 4.16 4.08 1,400 0 0.0
02/12/2015
4.16
 20,600 4.12 4.16 4.03 0 0 0
01/12/2015
4.12
 11,500 4.39 4.39 4.12 0 0 0
30/11/2015
4.39
 2,980 4.14 4.39 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |