CTCP 28.1 (ag1)

11.30
-0.10
(-0.88%)
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
(2025-11-05) 		0.10 0.88% 61,900 0 0
11
11.60
11.30
2 tháng
(2025-10-06) 		-0.10 -0.87% 124,300 0 0
11
11.60
11.30
3 tháng
(2025-09-08) 		-1.10 -8.80% 183,200 0 0
11
12.50
11.30
6 tháng
(2025-06-09) 		-0.60 -5% 339,400 100 0
10.70
13.50
11.30
12 tháng
(2024-12-10) 		0.96 9.16% 942,619 100 0
10.35
14.60
11.30
24 tháng
(2023-12-18) 		4.67 69.47% 1,871,827 -3,900 -0.0
6.20
14.60
11.30
36 tháng
(2022-12-21) 		6.97 157.59% 2,535,440 -2,700 -0.0
3.98
14.60
11.30
60 tháng
(2020-12-31) 		2.73 31.42% 9,655,911 100 -0.0
3.89
14.60
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
6.20
 3,700 6.02 6.37 6.11 0 0 0
05/10/2021
6.02
 15,700 5.93 6.11 5.84 0 0 0
04/10/2021
5.93
 10,120 5.93 6.20 5.93 0 0 0
01/10/2021
5.93
 23,800 6.20 6.20 5.93 0 0 0
30/09/2021
6.20
 10,800 6.11 6.28 6.02 0 0 0
29/09/2021
6.11
 6,900 6.20 6.46 6.11 0 0 0
28/09/2021
6.20
 48,500 6.20 6.20 5.75 0 0 0
27/09/2021
6.20
 87,200 7.17 7.17 6.11 0 0 0
24/09/2021
7.17
 17,600 7.70 7.79 6.64 0 0 0
23/09/2021
7.70
 172,500 6.99 7.70 7.52 0 0 0
22/09/2021
6.99
 124,100 6.20 6.99 6.11 0 0 0
21/09/2021
6.20
 34,400 6.20 6.28 5.84 0 0 0
20/09/2021
6.20
 12,100 6.11 6.37 6.20 0 0 0
17/09/2021
6.11
 13,700 6.20 6.37 5.84 0 0 0
16/09/2021
6.20
 20,798 6.37 6.37 5.84 0 0 0
15/09/2021
6.37
 38,300 5.93 6.37 5.93 0 0 0
14/09/2021
5.93
 25,500 5.93 5.93 5.66 0 0 0
13/09/2021
5.93
 10,400 5.93 5.93 5.84 0 0 0
10/09/2021
5.93
 8,000 6.02 6.02 5.93 0 0 0
09/09/2021
6.02
 71,400 5.66 6.11 5.84 0 0 0
08/09/2021
5.66
 13,400 6.02 6.02 5.66 0 0 0
07/09/2021
6.02
 7,300 5.66 6.02 5.66 0 0 0
06/09/2021
5.66
 28,400 5.75 5.93 5.58 0 0 0
01/09/2021
5.75
 79,300 5.66 6.02 5.49 0 0 0
31/08/2021
5.66
 5,600 6.02 6.02 5.66 0 0 0
30/08/2021
6.02
 24,400 5.66 6.02 5.93 0 0 0
27/08/2021
5.66
 1,400 5.84 5.84 5.66 0 0 0
26/08/2021
5.84
 3,600 5.93 5.93 5.58 0 0 0
25/08/2021
5.93
 2,400 5.84 5.93 5.66 0 0 0
24/08/2021
5.84
 1,000 5.75 5.93 5.84 0 0 0
23/08/2021
5.75
 5,800 5.84 5.84 5.75 0 0 0
20/08/2021
5.84
 14,100 6.20 6.37 5.84 0 0 0
19/08/2021
6.20
 11,600 6.46 6.46 5.58 0 0 0
18/08/2021
6.46
 7,500 6.02 6.64 6.20 0 0 0
17/08/2021
6.02
 29,200 5.93 6.55 5.75 0 0 0
16/08/2021
5.93
 22,500 5.93 6.37 5.93 0 0 0
13/08/2021
5.93
 12,100 5.75 6.02 5.93 0 0 0
12/08/2021
5.75
 12,700 5.75 5.84 5.66 0 0 0
11/08/2021
5.75
 17,100 5.58 5.84 5.66 0 0 0
10/08/2021
5.58
 8,900 5.49 5.58 5.49 0 0 0
09/08/2021
5.49
 800 5.58 5.58 5.40 0 0 0
06/08/2021
5.58
 20,800 5.49 5.58 5.40 0 0 0
05/08/2021
5.49
 5,800 5.40 5.49 5.31 0 0 0
04/08/2021
5.40
 5,000 5.49 5.49 5.31 0 0 0
03/08/2021
5.49
 700 5.40 5.49 5.49 0 0 0
02/08/2021
5.40
 10,900 5.58 5.58 5.40 0 0 0
30/07/2021
5.58
 500 5.58 5.58 5.58 0 0 0
29/07/2021
5.58
 400 5.49 5.58 5.58 0 0 0
28/07/2021
5.49
 9,800 5.58 5.58 5.49 0 0 0
27/07/2021
5.58
 400 5.66 5.66 5.58 0 0 0
26/07/2021
5.66
 200 5.75 5.75 5.66 0 0 0
23/07/2021
5.75
 100 5.75 5.75 5.75 0 0 0
22/07/2021
5.75
 100 5.75 5.75 5.75 0 0 0
21/07/2021
5.75
 100 5.75 5.75 5.75 0 0 0
20/07/2021
5.75
 400 5.66 5.75 5.75 0 0 0
19/07/2021
5.66
 800 5.66 5.66 5.66 0 0 0
16/07/2021
5.66
 5,500 6.02 6.02 5.66 0 0 0
15/07/2021
6.02
 300 6.02 6.02 6.02 0 0 0
14/07/2021
6.02
 1,900 5.93 6.02 6.02 0 0 0
13/07/2021
5.93
 4,400 5.75 5.93 5.22 0 0 0
12/07/2021
5.75
 6,300 6.20 6.20 5.75 0 0 0
09/07/2021
6.20
 2,400 6.02 6.20 6.02 0 0 0
08/07/2021
6.02
 4,200 6.20 6.28 6.02 0 0 0
07/07/2021
6.20
 2,500 6.11 6.20 5.93 0 0 0
06/07/2021
6.11
 2,000 6.20 6.37 6.11 0 0 0
05/07/2021
6.20
 6,500 6.37 6.37 6.20 0 0 0
02/07/2021
6.37
 3,500 6.37 6.37 6.28 0 0 0
01/07/2021
6.37
 3,500 6.37 6.37 6.37 0 0 0
30/06/2021
6.37
 1,600 6.37 6.46 6.37 0 0 0
29/06/2021
6.37
 5,400 6.37 6.37 6.37 0 0 0
28/06/2021
6.37
 8,700 6.46 6.55 6.37 0 0 0
25/06/2021
6.46
 5,700 6.37 6.55 6.37 0 0 0
24/06/2021
6.37
 16,700 6.55 6.55 6.37 0 0 0
23/06/2021
6.55
 3,900 6.46 6.55 6.46 0 0 0
22/06/2021
6.46
 7,600 6.55 6.55 6.46 0 0 0
21/06/2021
6.55
 20,200 6.46 6.73 6.46 0 0 0
18/06/2021
6.46
 11,200 6.37 6.46 6.37 0 0 0
17/06/2021
6.37
 15,100 6.37 6.37 6.20 0 0 0
16/06/2021
6.37
 3,200 6.37 6.37 6.28 0 0 0
15/06/2021
6.37
 10,400 6.46 6.46 6.28 0 0 0
14/06/2021
6.46
 38,200 6.55 6.55 6.20 0 0 0
11/06/2021
6.55
 9,600 6.55 6.55 6.46 0 0 0
10/06/2021
6.55
 4,600 6.64 6.64 6.55 0 0 0
09/06/2021
6.64
 15,300 6.64 6.64 6.55 0 0 0
08/06/2021
6.64
 22,500 6.64 6.73 6.46 0 0 0
07/06/2021
6.64
 8,400 6.73 6.82 6.46 0 0 0
04/06/2021
6.73
 45,100 6.64 6.73 6.46 0 0 0
03/06/2021
6.64
 76,000 6.73 6.73 6.28 0 0 0
02/06/2021
6.73
 4,600 6.73 6.73 6.64 0 0 0
01/06/2021
6.73
 27,800 6.90 6.90 6.46 0 0 0
31/05/2021
6.90
 60,400 6.82 6.90 6.37 0 0 0
28/05/2021
6.82
 1,300 6.73 6.82 6.64 0 0 0
27/05/2021
6.73
 38,000 6.82 6.82 6.64 0 0 0
26/05/2021
6.82
 29,800 6.99 6.99 6.73 0 0 0
25/05/2021
6.99
 8,300 6.99 6.99 6.82 0 0 0
24/05/2021
6.99
 37,300 6.99 7.17 6.90 0 0 0
21/05/2021
6.99
 60,800 6.99 6.99 6.73 0 0 0
20/05/2021
6.99
 14,800 6.99 7.08 6.90 0 0 0
19/05/2021
6.99
 35,100 7.08 7.08 6.90 0 0 0
18/05/2021
7.08
 97,200 6.90 7.08 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |