CTCP Hóa chất Cơ bản Miền Nam (csv)

38.20
-0.95
(-2.43%)
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) 		0.45 1.16% 38,725,500 -2,038,450 -79.7
38.10
40.40
38.20
2 tháng
(2024-07-18) 		0.45 1.16% 78,623,600 -2,621,290 -101.5
33.90
42.50
38.20
3 tháng
(2024-06-18) 		10.78 38% 106,678,700 -2,387,303 -81.3
26.96
42.50
38.20
6 tháng
(2024-03-20) 		16.81 75.22% 156,863,500 -2,737,935 -101.2
20.93
42.50
38.20
12 tháng
(2023-09-22) 		22.04 128.87% 239,325,700 -2,405,345 -86.2
12.71
42.50
38.20
24 tháng
(2022-09-27) 		25.34 183.49% 337,876,000 -1,833,355 -64.7
8.20
42.50
38.20
36 tháng
(2021-10-04) 		20.79 113.21% 513,775,300 -5,019,881 -228.0
8.20
42.50
38.20
60 tháng
(2019-10-14) 		32.67 504.54% 641,827,550 -8,164,541 -350.2
5.24
42.50
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
38.20
 2,317,100 39.15 39.60 38.20 2,000 39,000 0
13/09/2024
39.15
 978,900 39.25 39.85 39.15 0 43,100 -1.7
12/09/2024
39.25
 4,411,900 38.65 40.40 38.45 44,700 21,500 0.9
11/09/2024
38.40
 1,227,700 38.35 38.75 38.20 3,700 159,900 -6.0
10/09/2024
38.50
 1,760,800 38.40 39.20 38 0 1,800 -0.1
09/09/2024
38.10
 1,590,700 38.90 38.90 38.10 5,200 11,800 -0.3
06/09/2024
38.95
 1,032,200 39.20 39.20 38.60 100 10,300 -0.4
05/09/2024
39.10
 1,975,800 39 39.80 38.85 1,900 0 0.1
04/09/2024
38.80
 2,065,400 38.50 39.50 38.05 5,400 39,600 -1.3
30/08/2024
38.65
 1,707,100 38.70 39.40 38.65 10,700 7,500 0.1
29/08/2024
38.65
 889,800 38.95 39.20 38.65 4,600 67,700 -2.4
28/08/2024
38.75
 1,257,400 39 39.25 38.50 1,000 64,800 -2.5
27/08/2024
38.75
 1,603,800 38.20 39.45 38.20 7,300 10,800 -0.1
26/08/2024
38.20
 2,738,500 39.45 39.45 38 7,000 218,500 -8.2
23/08/2024
39.10
 2,551,600 39.70 39.70 38.75 29,100 91,100 -2.4
22/08/2024
39.70
 2,341,000 40.50 41 39.50 4,200 198,300 -7.8
21/08/2024
40.40
 5,190,600 38.60 41.50 38.35 121,100 316,950 -7.6
20/08/2024
38.95
 2,484,900 38.65 39.45 38.60 9,800 237,200 -8.9
19/08/2024
38.70
 2,917,400 39.80 39.80 38.50 700 794,100 -31.0
16/08/2024
39.55
 6,824,000 37.80 40.60 37.30 216,400 485,050 -10.6
15/08/2024
38.90
 3,073,900 40.80 40.80 38.30 148,310 285,800 -5.4
14/08/2024
41.10
 2,493,300 44.60 45.45 41 67,700 57,400 0.3
13/08/2024
42.50
 2,369,000 40.80 42.50 40.10 195,800 6,300 8.0
12/08/2024
39.75
 3,520,500 37.30 39.75 37.20 384,400 101,100 11.0
09/08/2024
37.15
 940,300 37.05 37.15 36.20 13,300 48,700 -1.3
08/08/2024
36.50
 1,014,400 37.20 37.80 35.80 400 138,500 -5.1
07/08/2024
37.60
 968,300 36.75 37.60 36.25 12,200 57,600 -1.7
06/08/2024
36.25
 983,300 36 36.60 34.50 26,400 240,900 -7.7
05/08/2024
35.50
 1,169,300 36.50 38 35.50 14,600 75,500 -2.2
02/08/2024
38.15
 987,300 36.40 38.15 35.85 18,600 33,000 -0.5
01/08/2024
36.80
 1,942,200 37.60 38.10 35.80 380,400 194,700 6.8
31/07/2024
37.60
 1,110,900 39.20 39.30 37.50 4,050 152,200 -5.7
30/07/2024
39
 1,105,000 39 39.50 38.20 46,300 44,300 0.1
29/07/2024
39
 1,567,200 39 39.95 38.50 22,400 211,600 -7.5
26/07/2024
38.20
 948,900 37.90 38.40 36.65 145,800 12,000 5.0
25/07/2024
37.30
 1,522,000 37.50 38.55 37 216,400 39,550 6.6
24/07/2024
36.25
 1,287,800 33.90 36.25 32.85 280,300 44,500 8.2
23/07/2024
33.90
 2,039,300 36.80 37 33.90 137,000 423,700 -10.0
22/07/2024
36.45
 1,462,200 38.90 38.90 36.20 35,000 357,700 -12.1
19/07/2024
38.90
 1,069,400 38.65 39.90 38.50 7,300 149,000 -5.6
18/07/2024
38.70
 1,499,600 36.45 38.80 35.80 345,300 142,100 7.6
17/07/2024
36.40
 2,407,700 39.15 39.70 36.40 293,500 169,700 4.7
16/07/2024
39.10
 790,900 40.90 40.90 38.95 17,500 163,800 -5.8
15/07/2024
40.20
 1,219,600 39.50 41 39.10 329,900 75,400 10.2
12/07/2024
39.50
 1,053,300 40.80 40.80 39 94,600 100,400 -0.2
11/07/2024
40.45
 1,829,200 38.80 40.70 38 0 0 0
10/07/2024
38.80
 3,549,800 39.55 41.15 36.10 134,060 250,200 -4.9
09/07/2024
38.50
 840,800 37.90 38.50 37.60 16,900 57,100 -1.5
08/07/2024
36
 2,369,500 36 36 34.40 46,400 104,550 -2.1
05/07/2024
33.65
 1,302,100 33.50 33.65 32.70 51,700 46,100 0.2
04/07/2024
31.45
 2,039,800 30.50 31.45 30 270,600 154,750 3.6
03/07/2024
29.40
 1,552,300 27.50 29.40 27.50 100,800 138,200 -1.1
02/07/2024
27.50
 652,900 27.60 27.65 27.35 3,900 115,300 -3.1
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
01/07/2024
27.65
 1,393,000 28 28 27.05 46,400 104,500 -1.6
28/06/2024
27.00
 1,167,300 27.90 27.90 27.00 179,600 10,200 11.9
27/06/2024
27.70
 764,500 27.47 28.02 27.43 191,700 200 13.6
26/06/2024
27.59
 334,700 27.74 27.74 27.00 31,400 0 2.2
25/06/2024
27.39
 411,300 27.20 27.39 26.92 23,400 20,500 0.2
24/06/2024
26.96
 1,159,200 27.86 27.86 26.80 22,000 129,000 -7.5
21/06/2024
27.86
 747,300 28.10 28.37 27.78 14,100 219,000 -14.7
20/06/2024
28.13
 728,600 28.41 28.49 27.86 40,627 13,600 1.9
19/06/2024
28.33
 686,500 28.57 28.76 28.33 67,500 31,400 2.6
18/06/2024
28.37
 1,054,800 27.55 28.76 27.27 196,600 35,300 11.6
17/06/2024
27.20
 792,600 27.27 27.59 27.20 57,500 79,100 -1.5
14/06/2024
27.04
 1,833,400 28.37 28.45 27.04 45,400 161,200 -8.2
13/06/2024
28.25
 744,600 28.76 28.76 28.21 0 0 0
12/06/2024
28.41
 894,500 28.72 28.72 28.33 77,910 104,100 -1.9
11/06/2024
28.25
 1,554,600 27.98 28.76 27.82 267,500 0 19.3
10/06/2024
27.67
 422,700 27.74 27.98 27.20 6,700 8,500 -0.1
07/06/2024
27.70
 1,075,900 26.80 27.70 26.77 213,900 114,903 7.0
06/06/2024
26.80
 527,400 27.39 27.47 26.73 1,300 96,000 -6.6
05/06/2024
27.04
 696,100 27.39 27.39 27.00 4,500 9,800 -0.4
04/06/2024
27.39
 946,800 27.47 27.98 27.08 2,300 63,900 -4.3
03/06/2024
26.92
 777,100 27.04 27.51 26.73 3,600 62,300 -4.1
31/05/2024
26.73
 560,100 26.69 27.12 26.22 5,500 41,200 -2.4
30/05/2024
26.53
 1,189,900 26.53 26.80 25.90 65,800 108,400 -2.9
29/05/2024
26.61
 1,453,900 27.78 27.86 26.61 3,700 303,200 -20.8
28/05/2024
27.86
 1,011,600 27.39 28.17 27.12 29,800 38,000 -0.6
27/05/2024
27.31
 628,400 27.39 27.59 26.77 41,100 48,500 -0.5
24/05/2024
27.16
 3,271,500 26.02 27.63 25.98 445,400 55,900 26.8
23/05/2024
25.83
 728,900 25.20 25.87 25.08 8,500 9,400 -0.0
22/05/2024
25.43
 797,600 25.90 26.18 25.12 300 40,000 -2.6
21/05/2024
25.79
 1,001,900 25.16 26.02 25.04 127,500 43,600 5.5
20/05/2024
25.24
 647,700 25.36 26.02 25.16 7,300 51,700 -2.9
17/05/2024
25.16
 580,200 25.32 25.40 25.04 600 36,000 -2.3
16/05/2024
25.20
 728,300 25.55 25.67 25.08 100 27,800 -1.8
15/05/2024
25.12
 657,300 24.89 25.16 24.77 60,200 15,600 2.9
14/05/2024
24.77
 411,200 24.34 24.85 24.18 45,300 24,300 1.3
13/05/2024
24.34
 656,200 24.69 25.04 23.87 8,500 75,000 -4.2
10/05/2024
24.65
 570,600 25.04 25.04 24.53 6,700 20,300 -0.9
09/05/2024
24.93
 1,132,500 24.81 25.71 24.65 18,600 43,939 -1.7
08/05/2024
24.61
 913,400 23.48 24.73 23.13 66,600 27,300 2.4
07/05/2024
23.63
 751,100 23.44 24.22 23.44 44,900 50,500 -0.3
06/05/2024
23.28
 496,500 22.81 23.36 22.81 6,800 28,700 -1.3
03/05/2024
22.81
 670,500 22.73 23.17 22.50 27,800 8,300 1.1
02/05/2024
22.66
 491,900 22.30 22.81 21.91 2,200 86,200 -4.8
26/04/2024
22.07
 510,300 21.52 22.58 21.52 10,100 77,000 -3.8
25/04/2024
21.87
 250,400 22.23 22.23 21.60 1,100 75,400 -4.1
24/04/2024
22.19
 511,200 21.56 22.34 21.56 103,800 36,900 3.7
23/04/2024
21.25
 447,200 21.87 21.91 20.97 6,200 113,400 -5.9

Chính sách bảo mật | Điều khoản sử dụng |