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)
27/11/2023
14.51
 298,500 14.70 14.85 14.43 0 50,300 -1.9
24/11/2023
14.70
 409,300 14.66 14.85 14.43 700 6,700 -0.2
23/11/2023
14.66
 732,600 15.23 15.65 14.66 200 27,100 -1.1
22/11/2023
15.23
 423,700 14.93 15.27 14.93 4,700 2,700 0.1
21/11/2023
14.93
 346,300 14.74 14.95 14.72 0 2,400 -0.1
20/11/2023
14.74
 354,200 14.89 14.93 14.59 27,300 500 1.0
17/11/2023
14.89
 423,800 15.27 15.43 14.70 1,000 25,000 -1.0
16/11/2023
15.27
 423,800 15.01 15.56 14.91 0 0 0
15/11/2023
15.01
 310,100 14.95 15.23 14.93 500 11,700 -0.4
14/11/2023
14.95
 325,900 14.89 15.04 14.66 2,300 17,800 -0.6
13/11/2023
14.89
 440,600 14.81 14.95 14.60 5,300 8,800 -0.1
10/11/2023
14.81
 418,400 14.81 15.04 14.74 11,400 2,000 0.4
09/11/2023
14.81
 596,800 14.87 15.16 14.74 2,800 57,400 -2.1
08/11/2023
14.87
 519,600 14.18 15.02 14.09 7,300 3,900 0.1
07/11/2023
14.18
 498,300 13.96 14.47 13.67 2,600 7,200 -0.2
06/11/2023
13.96
 345,000 13.92 14.09 12.94 15,500 34,300 -0.7
03/11/2023
13.92
 373,600 13.94 14.03 13.75 22,100 61,200 -1.4
02/11/2023
13.94
 577,500 13.12 14.03 13.25 2,700 27,800 -0.9
01/11/2023
13.12
 339,700 12.71 13.17 12.73 52,300 40,000 0.4
31/10/2023
12.71
 540,800 12.79 13.06 12.64 68,800 4,900 2.2
30/10/2023
12.79
 343,900 13.55 13.59 12.79 6,200 12,300 -0.2
27/10/2023
13.55
 456,100 13.27 13.55 13.15 45,600 7,000 1.4
26/10/2023
13.27
 1,242,800 14.24 14.24 13.25 93,900 10,700 2.9
25/10/2023
14.24
 715,000 15.08 15.41 14.15 7,300 21,900 -0.6
24/10/2023
15.08
 399,100 14.89 15.20 14.80 19,100 0 0.7
23/10/2023
14.89
 634,900 15.65 15.81 14.85 11,100 41,400 -1.2
20/10/2023
15.65
 830,300 15.46 15.77 14.74 24,200 21,400 0.1
19/10/2023
15.46
 618,300 15.27 16.07 15.16 69,200 10,000 2.4
18/10/2023
15.27
 1,443,000 16.21 16.42 15.08 78,300 0 3.3
17/10/2023
16.21
 845,400 17.41 17.56 16.21 38,500 8,200 1.3
16/10/2023
17.41
 819,500 17.72 17.96 17.41 3,500 300 0.1
13/10/2023
17.72
 876,400 17.43 17.72 17.07 15,600 5,000 0.5
12/10/2023
17.43
 995,500 17.56 18.10 17.30 11,500 1,100 0.5
11/10/2023
17.56
 692,500 17.35 17.87 17.24 5,100 11,800 -0.3
10/10/2023
17.35
 1,128,000 17.47 18.19 17.35 22,400 39,600 -0.8
09/10/2023
17.47
 2,088,400 16.34 17.47 16.38 4,000 13,900 -0.5
06/10/2023
16.34
 480,100 16.04 16.42 15.73 9,700 12,700 -0.1
05/10/2023
16.04
 523,400 16.34 16.57 16.04 500 5,100 -0.2
04/10/2023
16.34
 588,500 15.77 16.42 15.31 2,600 3,200 -0.0
03/10/2023
15.77
 943,400 16.76 16.76 15.65 5,000 28,400 -1.0
02/10/2023
16.76
 642,300 16.46 16.97 16.25 11,400 500 0.5
29/09/2023
16.46
 691,500 16.48 16.84 16.34 100 26,900 -1.2
28/09/2023
16.48
 753,700 15.96 16.67 16.04 1,200 8,700 -0.3
27/09/2023
15.96
 995,400 15.75 15.96 15.37 28,000 0 1.1
26/09/2023
15.75
 1,023,000 16.02 16.55 15.65 32,900 700 1.3
25/09/2023
16.02
 1,505,300 17.11 17.81 16.02 59,000 45,400 0.5
22/09/2023
17.11
 1,889,600 16.00 17.11 15.73 23,400 2,100 0.9
21/09/2023
16.00
 1,179,000 15.46 16.38 15.39 19,200 7,700 0.5
20/09/2023
15.46
 1,040,300 14.85 15.56 14.93 25,400 5,000 0.8
19/09/2023
14.85
 548,200 14.36 14.89 14.20 10,900 5,400 0.2
18/09/2023
14.36
 400,400 14.74 14.78 14.26 0 0 0
15/09/2023
14.74
 355,200 14.72 14.99 14.72 7,400 0 0.3
14/09/2023
14.72
 503,400 15.02 15.02 14.68 1,700 9,700 -0.3
13/09/2023
15.02
 677,400 14.89 15.22 14.81 2,100 17,100 -0.6
12/09/2023
14.89
 487,200 14.59 14.89 14.59 28,600 0 1.1
11/09/2023
14.59
 723,800 14.97 15.23 14.59 200 12,700 -0.5
08/09/2023
14.97
 1,148,800 14.53 15.41 14.89 23,900 10,000 0.6
07/09/2023
14.53
 696,500 14.95 15.01 14.53 0 0 0
06/09/2023
14.95
 841,600 14.68 15.27 14.78 5,500 0 0.2
05/09/2023
14.68
 894,300 14.11 14.68 14.18 12,800 2,400 0.4
31/08/2023
14.11
 671,000 13.59 14.13 13.55 15,000 4,600 0.4
30/08/2023
13.59
 384,800 13.71 13.88 13.59 100 26,800 -1.0
29/08/2023
13.71
 375,500 13.71 13.84 13.57 0 4,200 -0.2
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
13.71
 597,800 13.63 14.01 13.48 2,600 54,000 -1.8
25/08/2023
13.63
 429,300 13.04 13.63 13.06 3,000 700 0.1
24/08/2023
13.04
 225,000 12.82 13.19 12.64 300 700 -0.0
23/08/2023
12.82
 222,300 12.60 12.93 12.64 0 800 -0.0
22/08/2023
12.60
 430,600 12.86 12.99 12.60 7,800 2,000 0.2
21/08/2023
12.86
 284,900 12.73 12.97 12.64 30,400 300 1.1
18/08/2023
12.73
 751,200 13.69 13.70 12.73 900 3,000 -0.1
17/08/2023
13.69
 490,300 13.92 13.92 13.67 700 20,600 -0.7
16/08/2023
13.92
 239,400 14.11 14.14 13.91 600 0 0.0
15/08/2023
14.11
 335,800 13.87 14.20 13.85 4,200 0 0.2
14/08/2023
13.87
 301,800 13.78 14.02 13.74 19,100 0 0.7
11/08/2023
13.78
 459,800 13.87 13.89 13.56 0 2,700 -0.1
10/08/2023
13.87
 280,200 13.98 14.25 13.87 500 7,000 -0.2
09/08/2023
13.98
 331,200 14.05 14.29 13.94 1,400 400 0.0
08/08/2023
14.05
 647,100 14.40 14.46 14.03 1,300 69,000 -2.6
07/08/2023
14.40
 562,600 14.14 14.51 14.18 5,400 0 0.2
04/08/2023
14.14
 511,300 14.11 14.24 13.98 1,900 2,800 -0.0
03/08/2023
14.11
 639,100 14.07 14.27 14.02 0 8,200 -0.3
02/08/2023
14.07
 401,400 14.00 14.20 13.91 4,600 900 0.1
01/08/2023
14.00
 1,261,000 13.94 14.31 13.74 7,400 17,500 -0.4
31/07/2023
13.94
 459,800 13.85 14.11 13.85 3,700 1,200 0.1
28/07/2023
13.85
 530,700 13.59 13.89 13.61 800 3,100 -0.1
27/07/2023
13.59
 522,600 13.83 13.92 13.52 0 3,700 -0.1
26/07/2023
13.83
 379,700 14.24 14.24 13.78 3,700 74,900 -2.7
25/07/2023
14.24
 828,400 13.48 14.24 13.43 25,300 0 1.0
24/07/2023
13.48
 538,300 13.74 13.89 13.48 200 17,000 -0.6
21/07/2023
13.74
 345,200 13.65 13.81 13.61 2,800 0 0.1
20/07/2023
13.65
 645,200 13.52 13.70 13.37 13,200 0 0.5
19/07/2023
13.52
 602,500 13.78 13.87 13.37 0 1,700 -0.1
18/07/2023
13.78
 330,800 13.78 14.05 13.74 300 700 -0.0
17/07/2023
13.78
 463,100 14.03 14.07 13.76 1,100 16,400 -0.6
14/07/2023
14.03
 434,800 14.14 14.24 13.83 300 12,600 -0.5
13/07/2023
14.14
 681,900 13.70 14.47 13.72 1,700 6,100 -0.2
12/07/2023
13.70
 542,200 13.45 13.91 13.45 5,900 0 0.2
11/07/2023
13.45
 376,300 13.52 13.56 13.41 22,300 0 0.8
10/07/2023
13.52
 379,700 13.59 13.67 13.45 100 0 0.0
07/07/2023
13.59
 518,400 13.37 13.94 13.50 23,300 8,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |