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)
14/02/2023
10.48
 200,600 9.98 10.55 10.05 90,000 39,300 1.5
13/02/2023
9.98
 251,000 10.32 10.33 9.84 1,100 28,500 -0.8
10/02/2023
10.32
 126,400 10.44 10.48 10.32 800 1,200 -0.0
09/02/2023
10.44
 155,000 10.58 10.65 10.40 4,200 48,800 -1.3
08/02/2023
10.58
 207,200 10.56 10.76 10.37 9,100 2,200 0.2
07/02/2023
10.56
 250,500 10.76 10.88 10.55 8,300 7,400 0.0
06/02/2023
10.76
 183,900 10.97 10.97 10.65 1,400 18,000 -0.5
03/02/2023
10.97
 215,200 10.97 11.08 10.71 26,600 21,200 0.2
02/02/2023
10.97
 397,700 11.38 11.38 10.97 3,500 55,200 -1.6
01/02/2023
11.38
 508,300 11.58 11.95 11.38 17,900 7,600 0.3
31/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2023
11.58
 220,400 11.40 11.65 11.36 0 12,400 -0.4
30/01/2023
11.40
 697,600 11.30 11.54 11.30 0 128,300 -4.2
27/01/2023
11.30
 253,700 11.30 11.54 11.26 9,400 0 0.3
19/01/2023
11.30
 336,800 10.92 11.33 10.88 99,000 7,700 3.0
18/01/2023
10.92
 518,900 11.09 11.09 10.74 8,700 0 0.3
17/01/2023
11.09
 218,100 11.02 11.12 10.93 8,900 2,500 0.2
16/01/2023
11.02
 121,900 10.95 11.02 10.90 28,100 7,300 0.7
13/01/2023
10.95
 327,700 10.88 11.09 10.88 0 4,500 -0.1
12/01/2023
10.88
 164,300 10.68 10.95 10.68 79,600 2,700 2.4
11/01/2023
10.68
 116,800 10.61 10.74 10.64 7,100 0 0.2
10/01/2023
10.61
 111,200 10.71 10.71 10.56 4,900 5,700 -0.0
09/01/2023
10.71
 233,500 10.78 10.92 10.61 0 1,000 -0.0
06/01/2023
10.78
 123,900 10.88 10.99 10.68 5,600 5,100 0.0
05/01/2023
10.88
 139,500 10.85 10.99 10.83 25,400 2,900 0.7
04/01/2023
10.85
 139,800 10.85 11.09 10.85 1,000 900 0.0
03/01/2023
10.85
 195,700 10.43 10.85 10.49 29,300 0 0.9
30/12/2022
10.43
 121,800 10.49 10.50 10.30 11,000 4,000 0.2
29/12/2022
10.49
 76,900 10.49 10.56 10.42 3,400 1,400 0.1
28/12/2022
10.49
 79,600 10.47 10.62 10.40 2,300 4,000 -0.1
27/12/2022
10.47
 101,500 10.23 10.50 9.99 59,000 3,900 1.7
26/12/2022
10.23
 276,800 10.61 10.64 9.99 1,500 7,400 -0.2
23/12/2022
10.61
 173,500 10.50 10.73 10.43 500 2,700 -0.1
22/12/2022
10.50
 220,500 10.43 10.68 10.26 1,200 2,600 -0.0
21/12/2022
10.43
 465,200 11.05 11.19 10.30 4,800 3,200 0.0
20/12/2022
11.05
 530,300 11.64 11.64 10.92 27,200 0 0.9
19/12/2022
11.64
 237,200 11.80 12.05 11.64 10,100 1,000 0.3
16/12/2022
11.80
 236,200 11.85 11.86 11.54 3,100 400 0.1
15/12/2022
11.85
 133,100 11.85 11.95 11.69 3,200 4,400 -0.0
14/12/2022
11.85
 291,300 11.71 12.23 11.74 0 4,400 -0.2
13/12/2022
11.71
 210,100 11.50 11.81 11.40 141,700 0 4.8
12/12/2022
11.50
 290,200 11.36 11.78 11.36 4,300 0 0.1
09/12/2022
11.36
 196,400 11.64 11.64 11.19 400 0 0.0
08/12/2022
11.64
 305,300 11.55 11.88 11.43 14,500 0 0.5
07/12/2022
11.55
 248,000 11.66 11.71 11.19 0 3,700 -0.1
06/12/2022
11.66
 763,500 11.33 12.12 11.07 141,300 8,000 4.5
05/12/2022
11.33
 349,200 11.40 11.71 11.30 6,700 300 0.2
02/12/2022
11.40
 367,500 11.23 11.47 10.85 13,100 2,500 0.4
01/12/2022
11.23
 702,400 11.23 11.54 11.19 262,800 1,700 8.5
30/11/2022
11.23
 347,900 11.26 11.47 11.11 9,800 3,600 0.2
29/11/2022
11.26
 578,300 10.54 11.26 10.33 135,700 9,400 4.1
28/11/2022
10.54
 446,100 9.85 10.54 9.95 0 410 -0.0
25/11/2022
9.85
 332,300 9.57 9.95 9.56 21,600 600 0.6
24/11/2022
9.57
 318,500 9.78 9.80 9.47 64,800 0 1.8
23/11/2022
9.78
 363,600 9.88 10.16 9.78 400 0 0.0
22/11/2022
9.88
 554,400 9.61 10.02 9.51 91,600 1,900 2.6
21/11/2022
9.61
 522,000 9.57 9.92 9.47 17,300 25,700 -0.2
18/11/2022
9.57
 839,000 9.06 9.57 8.61 203,500 300 5.6
17/11/2022
9.06
 342,500 8.76 9.28 8.89 69,000 18,200 1.3
16/11/2022
8.76
 1,246,600 8.20 8.76 7.63 103,300 4,600 2.5
15/11/2022
8.20
 297,700 8.80 8.80 8.20 59,200 200 1.4
14/11/2022
8.80
 605,700 9.45 9.45 8.80 88,500 700 2.2
11/11/2022
9.45
 776,600 10.16 10.50 9.45 5,000 2,100 0.1
10/11/2022
10.16
 687,800 10.92 10.92 10.16 59,000 0 1.7
09/11/2022
10.92
 363,300 10.92 11.43 10.87 1,700 0 0.1
08/11/2022
10.92
 332,500 11.02 11.16 10.74 27,200 600 0.8
07/11/2022
11.02
 781,900 11.80 11.97 10.99 20,500 100 0.7
04/11/2022
11.80
 540,100 12.45 12.50 11.71 4,300 0 0.1
03/11/2022
12.45
 470,900 12.40 12.67 12.23 51,600 300 1.9
02/11/2022
12.40
 729,400 12.95 13.02 12.40 30,200 400 1.1
01/11/2022
12.95
 823,200 13.36 13.50 12.95 0 7,600 -0.3
31/10/2022
13.36
 482,200 13.43 13.67 12.95 7,700 3,800 0.2
28/10/2022
13.43
 541,800 13.93 14.10 13.40 0 15,260 -0.6
27/10/2022
13.93
 618,800 13.40 14.05 13.31 7,600 5,700 0.1
26/10/2022
13.40
 484,700 13.31 13.74 13.31 3,600 2,300 0.1
25/10/2022
13.31
 805,200 12.71 13.57 12.36 112,000 4,000 4.1
24/10/2022
12.71
 742,800 12.98 13.36 12.57 18,900 0 0.7
21/10/2022
12.98
 926,400 13.34 13.81 12.47 2,000 6,500 -0.2
20/10/2022
13.34
 623,300 12.97 13.60 13.09 51,400 1,400 1.9
19/10/2022
12.97
 197,400 13.09 13.26 12.97 3,100 8,600 -0.2
18/10/2022
13.09
 413,800 13.33 13.64 13.05 13,700 15,400 -0.1
17/10/2022
13.33
 495,000 12.95 13.33 12.69 34,900 6,800 1.1
14/10/2022
12.95
 714,100 12.21 12.98 12.43 8,600 1,500 0.3
13/10/2022
12.21
 265,800 12.02 12.38 11.95 1,300 9,700 -0.3
12/10/2022
12.02
 363,600 11.71 12.36 11.57 6,000 5,700 0.0
11/10/2022
11.71
 301,600 12.40 12.40 11.71 4,700 1,100 0.1
10/10/2022
12.40
 420,500 11.92 12.50 11.36 31,900 3,240 1.0
07/10/2022
11.92
 512,300 12.81 12.81 11.92 2,400 7,900 -0.2
06/10/2022
12.81
 274,400 13.50 13.64 12.74 5,700 0 0.2
05/10/2022
13.50
 263,300 12.74 13.50 12.91 3,600 0 0.1
04/10/2022
12.74
 411,200 12.90 13.22 12.74 33,700 4,200 1.1
03/10/2022
12.90
 288,900 13.86 13.98 12.90 17,100 1,100 0.6
30/09/2022
13.86
 521,700 13.71 13.86 12.93 1,500 0 0.1
29/09/2022
13.71
 248,700 13.78 14.14 13.67 24,800 0 1.0
28/09/2022
13.78
 433,500 13.81 14.12 13.55 1,100 200 0.0
27/09/2022
13.81
 407,900 14.14 14.43 13.71 5,200 0 0.2
26/09/2022
14.14
 739,600 15.15 15.15 14.10 62,700 0 2.6
23/09/2022
15.15
 260,500 15.17 15.43 15.14 200 100 0.0
22/09/2022
15.17
 329,900 15.08 15.31 14.91 45,600 500 2.0
21/09/2022
15.08
 140,900 15.36 15.36 15.03 0 0 0.8
20/09/2022
15.36
 281,400 14.95 15.45 14.84 25,000 6,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |