CTCP 32 (a32)

33.50
0
(0%)
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
(2025-11-04) 		0.60 1.82% 2,700 0 0
32.90
36
33.50
2 tháng
(2025-10-06) 		-3 -8.22% 15,100 0 0
32
36.60
33.50
3 tháng
(2025-09-05) 		-3.50 -9.46% 21,200 0 0
32
37
33.50
6 tháng
(2025-06-09) 		-5.15 -13.33% 74,700 0 0
32
39.50
33.50
12 tháng
(2024-12-09) 		-3.22 -8.77% 90,133 0 0
32
39.50
33.50
24 tháng
(2023-12-15) 		5.61 20.10% 176,461 -200 -0.0
26.34
61.29
33.50
36 tháng
(2022-12-20) 		9 36.72% 225,389 -100 -0.0
23.53
61.29
33.50
60 tháng
(2020-12-30) 		10.67 46.74% 553,895 0 -0
18.63
61.29
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
16.94
 2,700 16.88 16.94 16.88 0 0 0
29/04/2020
16.18
 2,900 15.41 16.18 15.34 0 0 0
28/04/2020
18.54
 3,200 15.34 18.54 15.34 0 0 0
27/04/2020
17.52
 0 17.52 17.52 17.52 0 0 0
24/04/2020
15.34
 4,200 17.58 19.69 15.34 0 0 0
23/04/2020
17.13
 1,900 17.13 17.13 17.13 0 0 0
22/04/2020
16.62
 1,000 16.81 17.20 16.62 0 0 0
21/04/2020
17.13
 4,400 15.98 17.13 15.98 0 0 0
20/04/2020
15.28
 0 15.28 15.28 15.28 0 0 0
17/04/2020
14.45
 700 17.39 17.39 14.45 0 0 0
16/04/2020
15.41
 300 15.60 15.60 15.41 0 0 0
15/04/2020
15.92
 5,400 13.43 15.92 11.83 0 0 0
14/04/2020
13.75
 2,700 14.26 14.26 13.75 0 0 0
13/04/2020
15.34
 1,000 15.34 15.34 15.34 0 0 0
10/04/2020
17.52
 0 17.52 17.52 17.52 0 0 0
09/04/2020
18.28
 5,000 16.94 18.28 16.94 0 0 0
08/04/2020
16.94
 1,200 16.94 16.94 16.94 0 0 0
07/04/2020
16.94
 1,700 16.94 16.94 16.94 0 0 0
06/04/2020
16.94
 0 16.94 16.94 16.94 0 0 0
03/04/2020
16.94
 800 16.94 16.94 16.94 0 0 0
01/04/2020
16.30
 900 16.30 16.30 16.30 0 0 0
31/03/2020
15.98
 0 15.98 15.98 15.98 0 0 0
30/03/2020
15.98
 0 15.98 15.98 15.98 0 0 0
27/03/2020
15.98
 700 15.98 15.98 15.98 0 0 0
26/03/2020
14.38
 2,900 14.38 14.38 14.38 0 0 0
25/03/2020
14.51
 4,800 15.98 16.30 14.51 0 0 0
24/03/2020
14.19
 1,500 18.86 18.86 14.19 0 0 0
23/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
20/03/2020
16.56
 100 16.56 16.56 16.56 0 0 0
19/03/2020
19.44
 100 19.44 19.44 19.44 0 0 0
18/03/2020
22.82
 100 22.82 22.82 22.82 0 0 0
17/03/2020
26.85
 2 26.85 26.85 26.85 0 0 0
16/03/2020
26.85
 0 26.85 26.85 26.85 0 0 0
13/03/2020
26.85
 0 26.85 26.85 26.85 0 0 0
12/03/2020
26.85
 0 26.85 26.85 26.85 0 0 0
11/03/2020
26.85
 0 26.85 26.85 26.85 0 0 0
10/03/2020
26.85
 200 26.85 26.85 26.85 0 0 0
09/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
06/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
05/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
04/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
03/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
02/03/2020
23.85
 0 23.85 23.85 23.85 0 0 0
28/02/2020
23.85
 100 23.85 23.85 23.85 0 0 0
27/02/2020
24.10
 800 24.10 24.10 24.10 0 0 0
26/02/2020
28.32
 0 28.32 28.32 28.32 0 0 0
25/02/2020
28.32
 500 28.32 28.32 28.32 0 0 0
24/02/2020
33.31
 0 33.31 33.31 33.31 0 0 0
21/02/2020
28.90
 300 31.97 39.00 28.90 0 0 0
20/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
19/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
18/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
17/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
14/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
13/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
12/02/2020
33.95
 0 33.95 33.95 33.95 0 0 0
11/02/2020
33.95
 100 33.95 33.95 33.95 0 0 0
10/02/2020
29.54
 0 29.54 29.54 29.54 0 0 0
07/02/2020
29.54
 100 29.54 29.54 29.54 0 0 0
06/02/2020
25.70
 0 25.70 25.70 25.70 0 0 0
05/02/2020
25.70
 0 25.70 25.70 25.70 0 0 0
04/02/2020
25.70
 0 25.70 25.70 25.70 0 0 0
03/02/2020
25.70
 200 25.70 25.70 25.70 0 0 0
31/01/2020
22.38
 0 22.38 22.38 22.38 0 0 0
30/01/2020
22.38
 0 22.38 22.38 22.38 0 0 0
22/01/2020
22.38
 1 22.38 22.38 22.38 0 0 0
21/01/2020
22.38
 0 22.38 22.38 22.38 0 0 0
20/01/2020
22.38
 100 22.38 22.38 22.38 0 0 0
17/01/2020
20.20
 0 20.20 20.20 20.20 0 0 0
16/01/2020
20.20
 0 20.20 20.20 20.20 0 0 0
15/01/2020
20.20
 0 20.20 20.20 20.20 0 0 0
14/01/2020
20.20
 100 20.20 20.20 20.20 0 0 0
13/01/2020
17.58
 100 17.58 17.58 17.58 0 0 0
10/01/2020
15.66
 100 15.66 15.66 15.66 0 0 0
09/01/2020
15.66
 0 15.66 15.66 15.66 0 0 0
08/01/2020
15.66
 0 15.66 15.66 15.66 0 0 0
07/01/2020
15.66
 0 15.66 15.66 15.66 0 0 0
06/01/2020
15.66
 0 15.66 15.66 15.66 0 0 0
03/01/2020
15.66
 500 15.66 15.66 15.66 0 0 0
02/01/2020
17.90
 300 17.90 17.90 17.90 0 0 0
31/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
30/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
27/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
26/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
25/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2019
17.90
 400 17.90 17.90 17.90 0 0 0
23/12/2019
17.58
 200 17.58 17.58 17.58 0 0 0
20/12/2019
17.58
 500 17.58 17.58 17.58 0 0 0
19/12/2019
18.19
 0 18.19 18.19 18.19 0 0 0
18/12/2019
18.19
 0 18.19 18.19 18.19 0 0 0
17/12/2019
18.19
 100 18.19 18.19 18.19 0 0 0
16/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
13/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
12/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
11/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
10/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
09/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
06/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
05/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0
04/12/2019
16.98
 0 16.98 16.98 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |