CTCP 32 (a32)

30
1.80
(6.38%)
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
(2026-08-12) 		-0.70 -2.36% 10,400 0 0
27.10
30
28.20
2 tháng
(2026-07-13) 		-0.50 -1.69% 22,800 0 0
27
31.90
28.20
3 tháng
(2026-06-15) 		0.45 1.58% 25,700 0 0
27
31.90
28.20
6 tháng
(2026-03-16) 		-3.83 -11.67% 130,900 0 0
27
33.31
28.20
12 tháng
(2025-09-16) 		-4.82 -14.24% 157,200 0 0
27
35.30
28.20
24 tháng
(2024-09-23) 		-0.66 -2.21% 238,590 0 0
27
36.59
28.20
36 tháng
(2023-09-27) 		3.16 12.23% 321,391 -200 -0.0
22.68
56.78
28.20
60 tháng
(2021-10-07) 		5.08 21.22% 542,188 0 0.0
17.99
56.78
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
21.57
 400 21.50 21.57 21.50 0 0 0
22/01/2021
20.87
 900 22.07 22.07 20.87 0 0 0
21/01/2021
22.13
 100 22.13 22.13 22.13 0 0 0
20/01/2021
23.97
 100 23.97 23.97 23.97 0 0 0
19/01/2021
22.01
 0 22.01 22.01 22.01 0 0 0
18/01/2021
22.01
 1,400 22.01 22.01 22.01 0 100 -0.0
15/01/2021
19.73
 1,400 19.92 19.92 19.73 0 0 0
14/01/2021
23.15
 0 23.15 23.15 23.15 0 0 0
13/01/2021
23.15
 0 23.15 23.15 23.15 0 0 0
12/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2021
23.15
 0 23.15 23.15 23.15 0 0 0
11/01/2021
23.40
 1,000 23.10 23.40 23.10 0 0 0
08/01/2021
23.34
 0 23.34 23.34 23.34 0 0 0
07/01/2021
23.46
 1,400 22.79 23.46 22.79 0 0 0
06/01/2021
21.58
 100 21.58 21.58 21.58 0 0 0
05/01/2021
20.97
 100 20.97 20.97 17.87 100 0 0.0
04/01/2021
20.97
 0 20.97 20.97 20.97 0 0 0
31/12/2020
20.97
 200 20.97 20.97 20.97 0 0 0
30/12/2020
21.15
 0 21.15 21.15 21.15 0 0 0
29/12/2020
21.15
 0 21.15 21.15 21.15 0 0 0
28/12/2020
21.27
 500 21.03 21.27 21.03 0 0 0
25/12/2020
21.03
 0 21.03 21.03 21.03 0 0 0
24/12/2020
21.03
 0 21.03 21.03 21.03 0 0 0
23/12/2020
20.97
 2,600 20.97 21.03 20.97 0 0 0
22/12/2020
20.97
 119 20.97 20.97 20.97 0 0 0
21/12/2020
18.23
 200 18.23 18.23 18.23 0 0 0
18/12/2020
18.23
 100 18.23 18.23 18.23 0 0 0
17/12/2020
18.48
 1 18.48 18.48 18.48 0 0 0
16/12/2020
18.48
 0 18.48 18.48 18.48 0 0 0
15/12/2020
18.48
 0 18.48 18.48 18.48 0 0 0
14/12/2020
18.48
 20 18.48 18.48 18.48 0 0 0
11/12/2020
18.48
 0 18.48 18.48 18.48 0 0 0
10/12/2020
18.48
 0 18.48 18.48 18.48 0 0 0
09/12/2020
18.48
 0 18.48 18.48 18.48 0 0 0
08/12/2020
18.48
 200 18.48 18.48 18.48 0 0 0
07/12/2020
21.70
 0 21.70 21.70 21.70 0 0 0
04/12/2020
21.88
 300 21.27 21.88 21.27 0 0 0
03/12/2020
19.45
 0 19.45 19.45 19.45 0 0 0
02/12/2020
19.45
 1,000 19.45 19.45 19.45 0 0 0
01/12/2020
19.21
 0 19.21 19.21 19.21 0 0 0
30/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
27/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
26/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
25/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
24/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
23/11/2020
19.21
 0 19.21 19.21 19.21 0 0 0
20/11/2020
19.21
 800 19.21 19.21 19.21 0 0 0
19/11/2020
20.66
 1,000 18.84 20.66 18.84 0 0 0
18/11/2020
18.17
 0 18.17 18.17 18.17 0 0 0
17/11/2020
18.17
 0 18.17 18.17 18.17 0 0 0
16/11/2020
18.84
 800 17.63 18.84 17.63 0 0 0
13/11/2020
17.02
 0 17.02 17.02 17.02 0 0 0
12/11/2020
17.02
 500 17.02 17.02 17.02 0 0 0
11/11/2020
17.32
 500 17.26 17.32 17.26 0 0 0
10/11/2020
17.02
 0 17.02 17.02 17.02 0 0 0
09/11/2020
17.02
 0 17.02 17.02 17.02 0 0 0
06/11/2020
17.02
 700 17.02 17.02 17.02 0 0 0
05/11/2020
16.41
 1,000 16.41 16.41 16.41 0 0 0
04/11/2020
14.89
 100 14.89 14.89 14.89 0 0 0
03/11/2020
17.32
 0 17.32 17.32 17.32 0 0 0
02/11/2020
17.32
 0 17.32 17.32 17.32 0 0 0
30/10/2020
17.32
 100 17.32 17.32 17.32 0 0 0
29/10/2020
16.71
 0 16.71 16.71 16.71 0 0 0
28/10/2020
16.71
 0 16.71 16.71 16.71 0 0 0
27/10/2020
16.71
 500 16.71 16.71 16.71 0 0 0
26/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
23/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
22/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
21/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
20/10/2020
15.38
 1,000 15.50 15.50 15.38 0 0 0
19/10/2020
18.05
 0 18.05 18.05 18.05 0 0 0
16/10/2020
18.05
 0 18.05 18.05 18.05 0 0 0
15/10/2020
18.05
 0 18.05 18.05 18.05 0 0 0
14/10/2020
18.05
 0 18.05 18.05 18.05 0 0 0
13/10/2020
18.05
 0 18.05 18.05 18.05 0 0 0
12/10/2020
18.05
 400 18.05 18.05 18.05 0 0 0
09/10/2020
21.21
 100 21.21 21.21 21.21 0 0 0
08/10/2020
24.92
 0 24.92 24.92 24.92 0 0 0
07/10/2020
24.92
 1,000 24.92 24.92 24.92 0 0 0
06/10/2020
21.33
 2,400 23.70 25.53 21.33 0 0 0
05/10/2020
25.04
 0 25.04 25.04 25.04 0 0 0
02/10/2020
25.04
 0 25.04 25.04 25.04 0 0 0
01/10/2020
25.04
 0 25.04 25.04 25.04 0 0 0
30/09/2020
25.04
 100 25.04 25.04 25.04 0 0 0
29/09/2020
21.88
 0 21.88 21.88 21.88 0 0 0
28/09/2020
21.88
 1,400 21.88 21.88 21.88 0 0 0
25/09/2020
20.12
 0 20.12 20.12 20.12 0 0 0
24/09/2020
20.12
 0 20.12 20.12 20.12 0 0 0
23/09/2020
20.06
 1,500 20.66 20.66 20.06 0 0 0
22/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
21/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
18/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
17/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
16/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
15/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
14/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
11/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
10/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
09/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
08/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
07/09/2020
18.23
 100 18.23 18.23 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |