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)
07/07/2023
13.59
 518,400 13.37 13.94 13.50 23,300 8,800 0.5
06/07/2023
13.37
 541,200 13.28 13.48 13.01 0 4,600 -0.2
05/07/2023
13.28
 1,115,800 12.82 13.78 12.95 9,500 300 0.3
04/07/2023
12.82
 271,600 12.82 12.90 12.75 0 0 0
03/07/2023
12.82
 542,300 12.62 13.08 12.71 300 13,800 -0.5
30/06/2023
12.62
 391,600 12.68 12.68 12.40 4,800 0 0.2
29/06/2023
12.68
 396,800 12.86 13.08 12.68 200 200 0
28/06/2023
12.86
 540,000 13.12 13.12 12.82 100 0 0.0
27/06/2023
13.12
 361,700 13.04 13.34 12.99 1,400 100 0.0
26/06/2023
13.04
 726,500 12.93 13.19 12.70 2,400 8,000 -0.2
23/06/2023
12.93
 549,900 12.79 13.23 12.79 0 0 0
22/06/2023
12.79
 1,272,200 11.96 12.79 11.95 300 5,700 -0.2
21/06/2023
11.96
 428,300 11.73 11.98 11.73 0 0 0
20/06/2023
11.73
 250,000 11.58 11.76 11.58 5,000 2,800 0.1
19/06/2023
11.58
 293,800 11.82 11.84 11.56 0 2,000 -0.1
16/06/2023
11.82
 342,700 11.91 12.09 11.82 0 0 0
15/06/2023
11.91
 407,000 11.91 12.02 11.78 25,100 1,700 0.8
14/06/2023
11.91
 497,500 12.09 12.26 11.91 0 7,100 -0.2
13/06/2023
12.09
 462,800 12.31 12.35 12.00 22,800 300 0.7
12/06/2023
12.31
 664,400 12.06 12.42 12.09 0 4,900 -0.2
09/06/2023
12.06
 878,800 11.51 12.09 11.36 8,600 200 0.3
08/06/2023
11.51
 642,000 11.82 11.93 11.51 0 0 0
07/06/2023
11.82
 537,800 11.82 11.95 11.69 0 0 0
06/06/2023
11.82
 338,400 11.91 11.95 11.73 0 0 0
05/06/2023
11.91
 1,190,900 11.56 12.02 11.43 3,600 4,800 -0.0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2023
11.56
 426,100 11.51 11.76 11.40 1,100 26,600 -0.8
01/06/2023
11.51
 615,900 11.29 11.63 11.29 100 8,300 -0.3
31/05/2023
11.29
 396,600 11.33 11.45 11.24 0 7,100 -0.2
30/05/2023
11.33
 616,900 11.33 11.63 11.26 0 8,000 -0.3
29/05/2023
11.33
 753,500 10.90 11.42 10.94 11,000 5,200 0.2
26/05/2023
10.90
 146,700 10.83 10.97 10.85 0 0 0
25/05/2023
10.83
 206,500 10.92 10.92 10.76 0 0 0
24/05/2023
10.92
 301,800 10.88 11.08 10.92 6,600 0 0.2
23/05/2023
10.88
 349,900 10.65 10.90 10.67 2,700 800 0.1
22/05/2023
10.65
 215,800 10.64 10.67 10.56 1,400 0 0.0
19/05/2023
10.64
 172,400 10.65 10.80 10.56 3,500 2,400 0.0
18/05/2023
10.65
 141,600 10.60 10.76 10.62 4,500 400 0.1
17/05/2023
10.60
 196,300 10.56 10.71 10.53 0 5,800 -0.2
16/05/2023
10.56
 235,100 10.76 10.87 10.51 1,000 5,800 -0.1
15/05/2023
10.76
 182,300 10.81 10.94 10.72 3,700 300 0.1
12/05/2023
10.81
 210,300 10.78 10.83 10.71 6,600 0 0.2
11/05/2023
10.78
 240,500 10.72 10.90 10.71 4,300 0 0.1
10/05/2023
10.72
 359,900 10.60 10.78 10.60 7,400 15,000 -0.2
09/05/2023
10.60
 154,000 10.62 10.76 10.60 11,500 0 0.3
08/05/2023
10.62
 169,600 10.49 10.69 10.48 5,000 0 0.1
05/05/2023
10.49
 326,200 10.58 10.62 10.42 1,100 0 0.0
04/05/2023
10.58
 544,400 10.96 10.97 10.55 100 23,500 -0.7
28/04/2023
10.96
 326,800 11.12 11.22 10.96 0 500 -0.0
27/04/2023
11.12
 417,600 10.90 11.19 10.92 3,500 1,000 0.1
26/04/2023
10.90
 233,200 11.01 11.08 10.87 13,500 100 0.4
25/04/2023
11.01
 397,300 10.92 11.17 10.88 0 4,800 -0.1
24/04/2023
10.92
 182,000 10.94 10.97 10.80 0 5,400 -0.2
21/04/2023
10.94
 437,400 10.96 11.19 10.81 0 8,300 -0.3
20/04/2023
10.96
 360,500 10.90 11.01 10.76 0 28,800 -0.9
19/04/2023
10.90
 545,500 10.74 11.10 10.72 7,000 0 0.2
18/04/2023
10.74
 320,400 10.87 10.99 10.65 600 17,900 -0.5
17/04/2023
10.87
 537,200 10.99 11.03 10.62 0 103,800 -3.2
14/04/2023
10.99
 515,600 11.08 11.42 10.92 200 10,200 -0.3
13/04/2023
11.08
 854,700 10.37 11.08 10.37 11,800 1,500 0.3
12/04/2023
10.37
 231,000 10.33 10.51 10.33 5,400 0 0.2
11/04/2023
10.33
 245,900 10.17 10.39 10.17 11,100 25,500 -0.4
10/04/2023
10.17
 346,000 10.21 10.40 10.10 0 126,700 -3.6
07/04/2023
10.21
 164,500 10.30 10.40 10.19 5,100 0 0.1
06/04/2023
10.30
 310,900 10.39 10.51 10.21 0 14,500 -0.4
05/04/2023
10.39
 285,300 10.14 10.48 10.16 100 2,700 -0.1
04/04/2023
10.14
 331,200 9.94 10.24 9.94 11,700 18,300 -0.2
03/04/2023
9.94
 222,000 9.73 9.96 9.75 4,600 12,600 -0.2
31/03/2023
9.73
 75,600 9.73 9.80 9.69 1,000 0 0.0
30/03/2023
9.73
 125,200 9.75 9.80 9.73 200 2,600 -0.1
29/03/2023
9.75
 75,100 9.80 9.84 9.75 0 300 -0.0
28/03/2023
9.80
 262,700 9.84 9.96 9.71 2,400 145,700 -4.0
27/03/2023
9.84
 157,500 9.80 9.89 9.73 3,200 0 0.1
24/03/2023
9.80
 117,000 9.71 9.84 9.71 0 0 0
23/03/2023
9.71
 78,300 9.66 9.71 9.61 2,200 4,600 -0.1
22/03/2023
9.66
 107,000 9.59 9.77 9.59 400 0 0.0
21/03/2023
9.59
 111,200 9.53 9.61 9.46 1,600 11,500 -0.1
20/03/2023
9.53
 86,200 9.66 9.73 9.53 0 11,300 -0.3
17/03/2023
9.66
 104,300 9.62 9.71 9.55 0 0 -0.6
16/03/2023
9.62
 45,600 9.78 9.78 9.61 200 21,200 -0.6
15/03/2023
9.78
 110,900 9.53 9.78 9.59 8,000 0 0.2
14/03/2023
9.53
 249,900 9.69 9.69 9.41 200 56,300 -1.5
13/03/2023
9.69
 104,500 9.82 9.82 9.64 500 8,300 -0.2
10/03/2023
9.82
 109,700 9.91 9.94 9.77 1,100 5,900 -0.1
09/03/2023
9.91
 285,900 9.66 9.94 9.69 11,300 25,300 -0.4
08/03/2023
9.66
 93,400 9.66 9.68 9.57 600 1,400 -0.0
07/03/2023
9.66
 205,300 9.64 9.73 9.36 7,700 139,500 -3.6
06/03/2023
9.64
 96,400 9.73 9.93 9.64 3,300 7,000 -0.1
03/03/2023
9.73
 31,700 9.78 9.87 9.73 1,100 0 0.0
02/03/2023
9.78
 150,800 9.80 9.94 9.66 100 50,700 -1.4
01/03/2023
9.80
 92,200 9.61 9.85 9.55 11,000 0 0.3
28/02/2023
9.61
 373,000 9.77 10.01 9.41 2,500 220,100 -5.9
27/02/2023
9.77
 196,600 10.09 10.09 9.77 0 2,800 -0.1
24/02/2023
10.09
 76,000 10.24 10.33 10.07 1,000 3,200 -0.1
23/02/2023
10.24
 470,500 10.39 10.40 10.00 0 170,900 -4.9
22/02/2023
10.39
 148,800 10.56 10.56 10.39 2,700 0 0.1
21/02/2023
10.56
 292,000 10.69 10.80 10.37 6,900 156,100 -4.4
20/02/2023
10.69
 157,500 10.51 10.69 10.51 10,400 200 0.3
17/02/2023
10.51
 84,500 10.55 10.62 10.42 3,600 0 0.1
16/02/2023
10.55
 156,200 10.46 10.55 10.30 600 58,000 -1.7
15/02/2023
10.46
 87,100 10.48 10.62 10.30 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |