CTCP X20 (x20)

11.50
-0.80
(-6.50%)
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
(2026-02-11) 		-0.20 -1.60% 57,100 0 0
11.50
12.50
11.50
2 tháng
(2026-01-12) 		0 0% 175,900 -300 -0.0
11.50
12.80
11.50
3 tháng
(2025-12-15) 		-0.20 -1.60% 213,300 -300 -0.0
11.50
13.20
11.50
6 tháng
(2025-09-15) 		-0.81 -6.16% 482,700 -1,600 -0.0
11.50
13.20
11.50
12 tháng
(2025-03-18) 		-1.83 -12.95% 1,188,600 3,100 0.0
11.50
14.78
11.50
24 tháng
(2024-03-25) 		3.31 36.84% 2,350,516 -8,300 -0.2
8.46
17.66
11.50
36 tháng
(2023-03-29) 		5.86 91.09% 2,509,709 -8,300 -0.2
6.35
17.66
11.50
60 tháng
(2021-04-08) 		5.20 73.13% 3,407,470 25,200 0.3
5.77
17.66
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
6.73
 100 6.96 6.96 6.73 0 0 0
20/05/2021
6.96
 26,300 7.25 7.25 6.96 0 0 0
19/05/2021
7.25
 0 7.25 7.25 7.25 0 0 0
18/05/2021
7.25
 2,900 6.66 7.33 6.73 0 0 0
17/05/2021
6.66
 300 7.40 7.40 6.66 0 0 0
14/05/2021
7.40
 200 7.40 7.40 7.40 0 0 0
13/05/2021
7.40
 2,300 6.96 7.40 6.36 0 0 0
12/05/2021
6.96
 1,100 6.96 7.33 6.29 0 0 0
11/05/2021
6.96
 400 6.36 6.96 6.96 0 0 0
10/05/2021
6.36
 1,700 6.29 6.88 6.29 0 0 0
07/05/2021
6.29
 100 6.88 6.88 6.29 0 0 0
06/05/2021
6.88
 300 6.29 6.88 6.44 0 0 0
05/05/2021
6.29
 0 6.29 6.29 6.29 0 0 0
04/05/2021
6.29
 1,100 5.77 6.29 6.29 0 0 0
29/04/2021
5.77
 0 5.77 5.77 5.77 0 0 0
28/04/2021
5.77
 100 6.22 6.22 5.77 0 0 0
27/04/2021
6.22
 2,800 6.81 7.40 6.22 0 0 0
26/04/2021
6.81
 100 7.40 7.40 6.81 0 0 0
23/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
22/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
20/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
19/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
16/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
15/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
14/04/2021
7.40
 4,000 7.40 7.40 7.25 0 0 0
13/04/2021
7.40
 3,000 7.55 7.55 7.40 0 0 0
12/04/2021
7.55
 2,200 6.88 7.55 6.22 0 0 0
09/04/2021
6.88
 3,600 7.10 7.40 6.73 0 0 0
08/04/2021
7.10
 11,000 7.10 7.10 7.10 0 0 0
07/04/2021
7.10
 0 7.10 7.10 7.10 0 0 0
06/04/2021
7.10
 5,700 6.96 7.10 6.96 0 0 0
05/04/2021
6.96
 300 6.66 6.96 6.96 0 0 0
02/04/2021
6.66
 0 6.66 6.66 6.66 0 0 0
01/04/2021
6.66
 300 6.66 6.88 6.66 0 0 0
31/03/2021
6.66
 2,000 6.66 6.66 6.66 0 0 0
30/03/2021
6.66
 2,300 6.66 6.88 6.66 0 0 0
29/03/2021
6.66
 0 6.66 6.66 6.66 0 0 0
26/03/2021
6.66
 300 6.66 6.66 6.66 0 0 0
25/03/2021
6.66
 1,100 7.03 7.03 6.66 0 0 0
24/03/2021
7.03
 0 7.03 7.03 7.03 0 0 0
23/03/2021
7.03
 100 6.59 7.03 7.03 0 0 0
22/03/2021
6.59
 3,800 7.18 7.18 6.51 0 0 0
19/03/2021
7.18
 2,000 7.18 7.18 7.03 0 0 0
18/03/2021
7.18
 0 7.18 7.18 7.18 0 0 0
17/03/2021
7.18
 5,000 7.03 7.40 7.18 0 0 0
16/03/2021
7.03
 300 6.81 7.03 6.29 0 0 0
15/03/2021
6.81
 200 6.36 6.96 6.81 0 0 0
12/03/2021
6.36
 800 6.07 6.36 6.36 0 0 0
11/03/2021
6.07
 100 6.73 6.73 6.07 0 0 0
10/03/2021
6.73
 3,700 6.44 7.03 6.51 0 0 0
09/03/2021
6.44
 0 6.44 6.44 6.44 0 0 0
08/03/2021
6.44
 0 6.44 6.44 6.44 0 0 0
05/03/2021
6.44
 0 6.44 6.44 6.44 0 0 0
04/03/2021
6.44
 200 6.44 6.44 6.44 0 0 0
03/03/2021
6.44
 400 6.29 6.44 6.44 0 0 0
02/03/2021
6.29
 600 6.29 6.29 6.29 0 0 0
01/03/2021
6.29
 0 6.29 6.29 6.29 0 0 0
26/02/2021
6.29
 0 6.29 6.29 6.29 0 0 0
25/02/2021
6.29
 300 5.92 6.29 6.14 0 0 0
24/02/2021
5.92
 200 5.40 5.92 5.92 0 0 0
23/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
22/02/2021
5.40
 100 5.92 5.92 5.40 0 0 0
19/02/2021
5.92
 300 6.14 6.14 5.92 0 0 0
18/02/2021
6.14
 2,400 6.66 6.66 6.07 0 0 0
17/02/2021
6.66
 1,000 7.33 7.33 6.66 0 0 0
09/02/2021
7.33
 0 7.33 7.33 7.33 0 0 0
08/02/2021
7.33
 0 7.33 7.33 7.33 0 0 0
05/02/2021
7.33
 0 7.33 7.33 7.33 0 0 0
04/02/2021
7.33
 1,000 8.14 8.14 7.33 0 0 0
03/02/2021
8.14
 0 8.14 8.14 8.14 0 0 0
02/02/2021
8.14
 0 8.14 8.14 8.14 0 0 0
01/02/2021
8.14
 0 8.14 8.14 8.14 0 0 0
29/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
28/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
27/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
26/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
25/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
22/01/2021
8.14
 23,900 8.14 8.14 7.33 0 0 0
21/01/2021
8.14
 0 8.14 8.14 8.14 0 0 0
20/01/2021
8.14
 100 7.40 8.14 8.14 0 0 0
19/01/2021
7.40
 800 7.77 8.36 7.40 0 0 0
18/01/2021
7.77
 100 7.40 7.77 7.77 0 0 0
15/01/2021
7.40
 4,300 7.40 7.77 6.66 0 0 0
14/01/2021
7.40
 100 6.73 7.40 7.40 0 0 0
13/01/2021
6.73
 3,500 6.22 6.73 5.92 0 0 0
12/01/2021
6.22
 1,400 6.81 7.40 6.22 0 0 0
11/01/2021
6.81
 100 6.29 6.81 6.81 0 0 0
08/01/2021
6.29
 700 5.85 6.29 6.22 0 0 0
07/01/2021
5.85
 200 6.29 6.29 5.85 0 0 0
06/01/2021
6.29
 0 6.29 6.29 6.29 0 0 0
05/01/2021
6.29
 200 5.99 6.29 5.55 0 0 0
04/01/2021
5.99
 1,000 6.66 6.66 5.99 0 0 0
31/12/2020
6.66
 100 6.07 6.66 6.66 0 0 0
30/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
29/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/12/2020
6.07
 100 6.73 6.73 6.07 0 0 0
25/12/2020
6.73
 200 6.51 6.73 5.92 0 0 0
24/12/2020
6.51
 0 6.51 6.51 6.51 0 0 0
23/12/2020
6.51
 0 6.51 6.51 6.51 0 0 0
22/12/2020
6.51
 1,000 5.92 6.51 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |